Price History - UNSP

Kembali ke Company
Ticker: UNSP
Company: Bakrie Sumatera Plantations Tbk
Date Open High Low Close Volume Value
09-Oct-2026 346.00 354.00 320.00 340.00 10,418,600 0
08-Oct-2026 380.00 380.00 340.00 346.00 18,623,500 0
07-Oct-2026 378.00 384.00 338.00 368.00 16,847,000 0
06-Oct-2026 358.00 372.00 352.00 358.00 8,924,900 0
05-Oct-2026 368.00 394.00 342.00 364.00 47,108,600 0
02-Oct-2026 326.00 360.00 314.00 358.00 20,459,300 0
01-Oct-2026 324.00 328.00 296.00 316.00 6,888,100 0
30-Sep-2026 324.00 332.00 312.00 324.00 7,223,300 0
29-Sep-2026 344.00 360.00 302.00 322.00 21,198,200 0
28-Sep-2026 342.00 368.00 312.00 344.00 20,602,400 0
25-Sep-2026 312.00 400.00 282.00 336.00 98,009,400 0
24-Sep-2026 318.00 320.00 284.00 320.00 77,248,600 0
23-Sep-2026 256.00 256.00 230.00 256.00 14,232,900 0
22-Sep-2026 206.00 206.00 206.00 206.00 0 0
21-Sep-2026 206.00 206.00 206.00 206.00 0 0
18-Sep-2026 206.00 206.00 206.00 206.00 0 0
17-Sep-2026 206.00 206.00 206.00 206.00 0 0
16-Sep-2026 206.00 206.00 206.00 206.00 0 0
15-Sep-2026 206.00 206.00 206.00 206.00 0 0
14-Sep-2026 206.00 206.00 206.00 206.00 0 0
11-Sep-2026 206.00 206.00 206.00 206.00 0 0
10-Sep-2026 206.00 206.00 206.00 206.00 0 0
09-Sep-2026 206.00 206.00 206.00 206.00 0 0
08-Sep-2026 206.00 206.00 206.00 206.00 0 0
07-Sep-2026 206.00 206.00 206.00 206.00 0 0
04-Sep-2026 206.00 206.00 206.00 206.00 0 0
03-Sep-2026 206.00 206.00 206.00 206.00 0 0
02-Sep-2026 206.00 206.00 206.00 206.00 0 0
01-Sep-2026 206.00 206.00 206.00 206.00 0 0
31-Aug-2026 206.00 206.00 206.00 206.00 0 0
28-Aug-2026 206.00 206.00 206.00 206.00 0 0
27-Aug-2026 206.00 206.00 206.00 206.00 0 0
26-Aug-2026 206.00 206.00 206.00 206.00 0 0
25-Aug-2026 206.00 206.00 206.00 206.00 0 0
24-Aug-2026 206.00 206.00 206.00 206.00 0 0
21-Aug-2026 206.00 206.00 206.00 206.00 0 0
20-Aug-2026 206.00 206.00 206.00 206.00 0 0
19-Aug-2026 206.00 206.00 206.00 206.00 0 0
18-Aug-2026 206.00 206.00 206.00 206.00 0 0
17-Aug-2026 206.00 206.00 206.00 206.00 0 0
14-Aug-2026 206.00 206.00 206.00 206.00 0 0
13-Aug-2026 206.00 206.00 206.00 206.00 0 0
12-Aug-2026 206.00 206.00 206.00 206.00 0 0
11-Aug-2026 206.00 206.00 206.00 206.00 0 0
10-Aug-2026 206.00 206.00 206.00 206.00 0 0
07-Aug-2026 206.00 206.00 206.00 206.00 0 0
06-Aug-2026 206.00 206.00 206.00 206.00 0 0
05-Aug-2026 206.00 206.00 206.00 206.00 0 0
04-Aug-2026 206.00 206.00 206.00 206.00 0 0
03-Aug-2026 206.00 206.00 206.00 206.00 0 0
31-Jul-2026 206.00 206.00 206.00 206.00 0 0
30-Jul-2026 206.00 206.00 206.00 206.00 0 0
29-Jul-2026 206.00 206.00 206.00 206.00 0 0
28-Jul-2026 206.00 206.00 206.00 206.00 0 0
27-Jul-2026 206.00 206.00 206.00 206.00 0 0
24-Jul-2026 206.00 206.00 206.00 206.00 0 0
23-Jul-2026 206.00 206.00 206.00 206.00 0 0
22-Jul-2026 206.00 206.00 206.00 206.00 0 0
21-Jul-2026 206.00 206.00 206.00 206.00 0 0
20-Jul-2026 206.00 206.00 206.00 206.00 0 0
17-Jul-2026 206.00 206.00 206.00 206.00 0 0
16-Jul-2026 206.00 206.00 206.00 206.00 0 0
15-Jul-2026 206.00 206.00 206.00 206.00 0 0
14-Jul-2026 206.00 206.00 206.00 206.00 0 0
13-Jul-2026 206.00 206.00 206.00 206.00 0 0
10-Jul-2026 206.00 206.00 206.00 206.00 0 0
09-Jul-2026 206.00 206.00 206.00 206.00 0 0
08-Jul-2026 206.00 206.00 206.00 206.00 0 0
07-Jul-2026 206.00 206.00 206.00 206.00 0 0
06-Jul-2026 206.00 206.00 206.00 206.00 0 0
03-Jul-2026 206.00 206.00 206.00 206.00 0 0
02-Jul-2026 206.00 206.00 206.00 206.00 0 0
01-Jul-2026 206.00 206.00 206.00 206.00 0 0
30-Jun-2026 187.00 206.00 187.00 206.00 8,122,200 0
29-Jun-2026 186.00 200.00 186.00 198.00 288,700 0
26-Jun-2026 220.00 220.00 198.00 198.00 5,322,400 0
25-Jun-2026 220.00 220.00 210.00 220.00 649,000 0
24-Jun-2026 220.00 220.00 210.00 220.00 587,700 0
23-Jun-2026 212.00 220.00 212.00 216.00 4,008,700 0
22-Jun-2026 216.00 216.00 212.00 212.00 2,275,900 0
19-Jun-2026 218.00 218.00 218.00 218.00 1,466,900 0
18-Jun-2026 238.00 238.00 220.00 220.00 4,869,900 0
17-Jun-2026 224.00 224.00 218.00 218.00 253,600 0
15-Jun-2026 210.00 220.00 210.00 216.00 10,875,700 0
12-Jun-2026 200.00 202.00 200.00 200.00 6,680,300 0
11-Jun-2026 208.00 208.00 195.00 195.00 5,319,100 0
10-Jun-2026 210.00 210.00 195.00 195.00 7,036,300 0
09-Jun-2026 199.00 200.00 195.00 195.00 5,604,800 0
08-Jun-2026 200.00 212.00 191.00 191.00 8,651,600 0
05-Jun-2026 218.00 234.00 212.00 212.00 3,874,900 0
04-Jun-2026 234.00 234.00 234.00 234.00 138,000 0
03-Jun-2026 286.00 286.00 258.00 258.00 138,700 0
02-Jun-2026 300.00 300.00 286.00 286.00 1,795,900 0
29-May-2026 268.00 320.00 268.00 316.00 1,926,800 0
28-May-2026 296.00 296.00 296.00 296.00 0 0
27-May-2026 296.00 296.00 296.00 296.00 0 0
26-May-2026 298.00 298.00 296.00 296.00 1,414,300 0
25-May-2026 250.00 272.00 250.00 272.00 2,813,500 0
22-May-2026 204.00 248.00 204.00 248.00 2,509,000 0
21-May-2026 230.00 230.00 226.00 226.00 3,780,200 0