Price History - UNSP

Kembali ke Company
Ticker: UNSP
Company: Bakrie Sumatera Plantations Tbk
Date Open High Low Close Volume Value
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
20-May-2026 262.00 272.00 250.00 250.00 4,039,400 0
19-May-2026 290.00 290.00 260.00 276.00 6,065,600 0
18-May-2026 288.00 290.00 288.00 288.00 6,380,200 0
15-May-2026 318.00 318.00 318.00 318.00 0 0
14-May-2026 318.00 318.00 318.00 318.00 0 0
13-May-2026 300.00 328.00 300.00 318.00 6,642,600 0
12-May-2026 340.00 340.00 318.00 318.00 656,900 0
11-May-2026 372.00 372.00 348.00 348.00 567,600 0
08-May-2026 366.00 366.00 350.00 350.00 890,800 0
07-May-2026 370.00 372.00 370.00 370.00 458,600 0
06-May-2026 372.00 372.00 360.00 360.00 756,400 0
05-May-2026 360.00 370.00 360.00 370.00 649,000 0
04-May-2026 392.00 392.00 370.00 370.00 864,200 0
30-Apr-2026 380.00 380.00 370.00 370.00 1,098,800 0
29-Apr-2026 392.00 392.00 380.00 380.00 1,432,300 0
28-Apr-2026 372.00 394.00 372.00 394.00 741,300 0
27-Apr-2026 400.00 400.00 398.00 400.00 1,117,000 0
24-Apr-2026 426.00 426.00 394.00 400.00 2,368,400 0
23-Apr-2026 442.00 442.00 428.00 428.00 3,882,300 0
22-Apr-2026 450.00 450.00 440.00 442.00 3,866,400 0
21-Apr-2026 408.00 438.00 386.00 430.00 3,442,100 0
20-Apr-2026 388.00 410.00 388.00 410.00 4,359,200 0
17-Apr-2026 412.00 426.00 412.00 426.00 6,176,200 0
16-Apr-2026 398.00 398.00 396.00 396.00 5,682,100 0
15-Apr-2026 398.00 398.00 362.00 362.00 547,300 0
14-Apr-2026 400.00 400.00 400.00 400.00 1,544,300 0
13-Apr-2026 380.00 410.00 380.00 400.00 2,112,800 0
10-Apr-2026 346.00 380.00 346.00 376.00 1,607,200 0
09-Apr-2026 348.00 348.00 346.00 346.00 325,400 0
08-Apr-2026 340.00 348.00 340.00 348.00 449,100 0
07-Apr-2026 326.00 330.00 324.00 330.00 1,649,800 0
06-Apr-2026 320.00 330.00 320.00 330.00 1,140,100 0
02-Apr-2026 318.00 320.00 314.00 320.00 880,000 0
01-Apr-2026 330.00 330.00 318.00 318.00 308,000 0
31-Mar-2026 318.00 322.00 312.00 322.00 1,550,900 0
30-Mar-2026 312.00 318.00 312.00 318.00 946,900 0
27-Mar-2026 312.00 312.00 312.00 312.00 125,000 0
26-Mar-2026 296.00 314.00 296.00 312.00 378,400 0
25-Mar-2026 274.00 286.00 274.00 286.00 196,500 0
17-Mar-2026 250.00 270.00 250.00 270.00 1,362,200 0
16-Mar-2026 240.00 250.00 240.00 250.00 1,082,700 0
13-Mar-2026 274.00 280.00 250.00 250.00 1,539,000 0
12-Mar-2026 288.00 288.00 262.00 276.00 365,700 0
11-Mar-2026 296.00 296.00 290.00 290.00 69,300 0
10-Mar-2026 250.00 270.00 250.00 270.00 930,600 0
09-Mar-2026 250.00 252.00 250.00 250.00 644,400 0
06-Mar-2026 278.00 278.00 256.00 276.00 884,000 0
05-Mar-2026 282.00 286.00 282.00 282.00 2,118,700 0