Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Baramulti Suksessarana Tbk (BSSR.JK)

Compare
3,960.00
-40.00
(-1.00%)
At close: April 11 at 4:14:22 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254,000.004,000.003,940.003,960.003,960.00773,500
Apr 10, 20253,950.004,010.003,940.004,000.004,000.00766,000
Apr 9, 20253,950.003,970.003,870.003,920.003,920.001,173,700
Apr 8, 20253,930.004,000.003,850.003,950.003,950.001,053,000
Mar 27, 20254,070.004,100.004,060.004,080.004,080.00234,200
Mar 26, 20254,000.004,120.004,000.004,080.004,080.00331,300
Mar 25, 20253,950.004,000.003,930.004,000.004,000.00386,900
Mar 24, 20254,030.004,040.003,770.003,950.003,950.001,155,100
Mar 21, 20254,080.004,080.004,010.004,030.004,030.00284,800
Mar 20, 20254,050.004,100.004,020.004,080.004,080.00221,600
Mar 19, 20254,010.004,060.004,000.004,050.004,050.00243,200
Mar 18, 20254,090.004,110.003,850.004,010.004,010.00763,100
Mar 17, 20254,090.004,120.004,010.004,090.004,090.00383,300
Mar 14, 20254,110.004,120.004,080.004,090.004,090.00193,700
Mar 13, 20254,120.004,130.004,100.004,120.004,120.00105,800
Mar 12, 20254,110.004,150.004,100.004,110.004,110.00280,200
Mar 11, 20254,100.004,130.004,080.004,120.004,120.00377,900
Mar 10, 20254,140.004,140.004,040.004,100.004,100.00382,600
Mar 7, 20254,160.004,160.004,120.004,140.004,140.00147,000
Mar 6, 20254,100.004,180.004,100.004,160.004,160.00211,800
Mar 5, 20254,040.004,100.004,040.004,100.004,100.00209,800
Mar 4, 20254,110.004,140.004,000.004,040.004,040.00360,900
Mar 3, 20254,020.004,160.004,020.004,110.004,110.00727,600
Feb 28, 20254,130.004,140.003,900.004,020.004,020.001,224,300
Feb 27, 20254,170.004,190.004,060.004,130.004,130.00905,000
Feb 26, 20254,230.004,250.004,160.004,170.004,170.00649,300
Feb 25, 20254,250.004,260.004,200.004,230.004,230.00633,300
Feb 24, 20254,280.004,280.004,230.004,240.004,240.00475,500
Feb 21, 20254,290.004,290.004,250.004,280.004,280.00246,300
Feb 20, 20254,290.004,310.004,260.004,290.004,290.00400,600
Feb 19, 20254,300.004,320.004,280.004,280.004,280.00326,800
Feb 18, 20254,280.004,330.004,270.004,300.004,300.00347,400
Feb 17, 20254,230.004,290.004,220.004,280.004,280.00312,300
Feb 14, 20254,230.004,260.004,200.004,230.004,230.00669,800
Feb 13, 20254,280.004,290.004,210.004,230.004,230.00481,000
Feb 12, 20254,250.004,300.004,230.004,280.004,280.00373,600
Feb 11, 20254,230.004,270.004,210.004,250.004,250.00540,400
Feb 10, 20254,270.004,270.004,220.004,220.004,220.00497,100
Feb 7, 20254,270.004,280.004,210.004,270.004,270.00455,900
Feb 6, 20254,300.004,300.004,250.004,270.004,270.00594,000
Feb 5, 20254,310.004,310.004,290.004,300.004,300.00352,700
Feb 4, 20254,300.004,310.004,290.004,310.004,310.00252,600
Feb 3, 20254,310.004,330.004,290.004,290.004,290.00574,000
Jan 31, 20254,300.004,320.004,280.004,310.004,310.00490,800
Jan 30, 20254,320.004,330.004,290.004,290.004,290.00483,000
Jan 24, 20254,320.004,330.004,300.004,320.004,320.00531,300
Jan 23, 20254,360.004,380.004,310.004,320.004,320.00976,300
Jan 22, 20254,370.004,370.004,340.004,360.004,360.00486,200
Jan 21, 20254,400.004,400.004,360.004,380.004,380.00516,000
Jan 20, 20254,420.004,420.004,380.004,400.004,400.00587,200
Jan 17, 20254,440.004,450.004,400.004,420.004,420.00518,300
Jan 16, 20254,410.004,470.004,400.004,440.004,440.00900,000
Jan 15, 20254,360.004,410.004,350.004,410.004,410.00552,200
Jan 14, 20254,330.004,360.004,300.004,350.004,350.00547,800
Jan 13, 20254,360.004,360.004,310.004,330.004,330.00791,100
Jan 10, 2025 154.39 Dividend
Jan 10, 20254,380.004,400.004,300.004,360.004,360.001,273,000
Jan 9, 20254,490.004,520.004,430.004,500.004,345.612,384,500
Jan 8, 20254,530.004,530.004,470.004,490.004,335.951,220,700
Jan 7, 20254,540.004,550.004,510.004,530.004,374.58848,400
Jan 6, 20254,530.004,550.004,500.004,540.004,384.24808,500
Jan 3, 20254,560.004,590.004,520.004,530.004,374.58909,000
Jan 2, 20254,470.004,590.004,470.004,550.004,393.891,385,800
Dec 30, 20244,290.004,480.004,260.004,470.004,316.641,238,200
Dec 27, 20244,270.004,300.004,200.004,280.004,133.16231,000
Dec 24, 20244,220.004,270.004,200.004,270.004,123.50226,100
Dec 23, 20244,230.004,250.004,210.004,230.004,084.87242,300
Dec 20, 20244,220.004,250.004,210.004,220.004,075.22279,800
Dec 19, 20244,290.004,290.004,200.004,220.004,075.22452,500
Dec 18, 20244,270.004,330.004,260.004,280.004,133.16354,300
Dec 17, 20244,310.004,320.004,260.004,270.004,123.50478,900
Dec 16, 20244,360.004,360.004,300.004,310.004,162.13454,600
Dec 13, 20244,380.004,400.004,330.004,360.004,210.41393,900
Dec 12, 20244,400.004,400.004,330.004,380.004,229.73597,700
Dec 11, 20244,390.004,420.004,380.004,400.004,249.04429,900
Dec 10, 20244,330.004,430.004,320.004,380.004,229.73669,900
Dec 9, 20244,280.004,340.004,280.004,330.004,181.44487,900
Dec 6, 20244,250.004,280.004,250.004,280.004,133.16309,000
Dec 5, 20244,220.004,270.004,220.004,250.004,104.19270,900
Dec 4, 20244,180.004,250.004,180.004,220.004,075.22347,900
Dec 3, 20244,200.004,200.004,170.004,180.004,036.59345,200
Dec 2, 20244,160.004,200.004,160.004,180.004,036.59534,100
Nov 29, 20244,190.004,200.004,150.004,160.004,017.27484,900
Nov 28, 20244,220.004,230.004,150.004,190.004,046.25347,200
Nov 26, 20244,250.004,260.004,190.004,210.004,065.561,149,300
Nov 25, 20244,290.004,300.004,230.004,250.004,104.19549,600
Nov 22, 20244,310.004,360.004,250.004,290.004,142.81493,800
Nov 21, 20244,230.004,310.004,210.004,310.004,162.13727,800
Nov 20, 20244,230.004,270.004,200.004,230.004,084.87306,000
Nov 19, 20244,120.004,290.004,120.004,230.004,084.87642,600
Nov 18, 20244,260.004,300.004,100.004,120.003,978.65986,900
Nov 15, 20244,270.004,280.004,230.004,260.004,113.84444,800
Nov 14, 20244,280.004,300.004,250.004,270.004,123.50395,400
Nov 13, 20244,290.004,320.004,270.004,280.004,133.16435,600
Nov 12, 20244,230.004,300.004,200.004,280.004,133.16449,300
Nov 11, 20244,340.004,380.004,200.004,230.004,084.87934,100
Nov 8, 20244,320.004,420.004,290.004,340.004,191.10553,400
Nov 7, 20244,460.004,480.004,310.004,320.004,171.791,152,400
Nov 6, 2024 179.19 Dividend
Nov 6, 20244,600.004,600.004,450.004,460.004,306.981,483,600
Nov 5, 20244,650.004,670.004,570.004,650.004,317.422,197,100
Nov 4, 20244,620.004,660.004,610.004,650.004,317.421,323,200
Nov 1, 20244,630.004,640.004,590.004,620.004,289.57994,000
Oct 31, 20244,680.004,720.004,590.004,630.004,298.851,764,300
Oct 30, 20244,760.004,760.004,660.004,680.004,345.281,260,700
Oct 29, 20244,670.004,740.004,650.004,710.004,373.132,631,000
Oct 28, 20244,460.004,680.004,440.004,650.004,317.421,943,100
Oct 25, 20244,500.004,500.004,430.004,450.004,131.73883,600
Oct 24, 20244,560.004,560.004,490.004,500.004,178.15923,800
Oct 23, 20244,580.004,600.004,480.004,550.004,224.57647,000
Oct 22, 20244,580.004,600.004,570.004,580.004,252.43396,900
Oct 21, 20244,600.004,610.004,570.004,580.004,252.43989,800
Oct 18, 20244,620.004,640.004,600.004,600.004,271.00668,300
Oct 17, 20244,620.004,630.004,600.004,620.004,289.57484,500
Oct 16, 20244,630.004,640.004,600.004,630.004,298.85504,600
Oct 15, 20244,630.004,650.004,620.004,630.004,298.85308,700
Oct 14, 20244,640.004,640.004,600.004,640.004,308.14397,100
Oct 11, 20244,630.004,730.004,600.004,640.004,308.14521,000
Oct 10, 20244,640.004,640.004,600.004,610.004,280.28277,100
Oct 9, 20244,650.004,660.004,620.004,630.004,298.85305,300
Oct 8, 20244,660.004,670.004,640.004,650.004,317.42391,900
Oct 7, 20244,630.004,700.004,620.004,660.004,326.71796,900
Oct 4, 20244,590.004,620.004,580.004,620.004,289.57401,300
Oct 3, 20244,570.004,600.004,550.004,590.004,261.71849,400
Oct 2, 20244,650.004,650.004,560.004,580.004,252.43982,800
Oct 1, 20244,650.004,650.004,610.004,650.004,317.42663,900
Sep 30, 20244,670.004,680.004,610.004,650.004,317.42743,400
Sep 27, 20244,620.004,680.004,570.004,670.004,335.991,049,000
Sep 26, 20244,650.004,670.004,620.004,650.004,317.421,091,500
Sep 25, 20244,700.004,710.004,620.004,650.004,317.421,393,600
Sep 24, 20244,700.004,730.004,670.004,680.004,345.281,015,700
Sep 23, 20244,690.004,720.004,650.004,720.004,382.42840,800
Sep 20, 20244,650.004,770.004,570.004,690.004,354.561,377,600
Sep 19, 20244,700.004,750.004,650.004,650.004,317.421,405,500
Sep 18, 20244,690.004,730.004,680.004,700.004,363.851,148,200
Sep 17, 20244,760.004,770.004,690.004,690.004,354.561,776,600
Sep 13, 20244,810.004,820.004,730.004,750.004,410.27992,000
Sep 12, 20244,770.004,830.004,750.004,810.004,465.981,141,600
Sep 11, 20244,780.004,800.004,760.004,770.004,428.84671,500
Sep 10, 20244,730.004,840.004,730.004,780.004,438.121,231,300
Sep 9, 20244,780.004,820.004,660.004,730.004,391.702,432,600
Sep 6, 20244,830.004,870.004,730.004,780.004,438.122,187,600
Sep 5, 20244,910.004,960.004,750.004,820.004,475.263,446,900
Sep 4, 20245,025.005,050.004,900.004,900.004,549.543,873,300
Sep 3, 20244,960.005,125.004,920.005,025.004,665.604,658,200
Sep 2, 20244,910.005,000.004,890.004,960.004,605.252,892,600
Aug 30, 20244,880.005,050.004,870.004,910.004,558.834,421,500
Aug 29, 20244,680.005,100.004,670.004,880.004,530.9711,711,900
Aug 28, 20244,700.004,700.004,490.004,670.004,335.994,591,200
Aug 27, 20244,650.004,750.004,630.004,700.004,363.852,580,700
Aug 26, 20244,460.004,630.004,460.004,630.004,298.852,709,700
Aug 23, 20244,430.004,470.004,410.004,460.004,141.011,064,400
Aug 22, 20244,450.004,450.004,340.004,410.004,094.591,648,100
Aug 21, 20244,420.004,460.004,400.004,450.004,131.73857,000
Aug 20, 20244,440.004,460.004,400.004,410.004,094.591,068,100
Aug 19, 20244,320.004,520.004,310.004,440.004,122.443,381,500
Aug 16, 20244,220.004,350.004,200.004,320.004,011.021,684,500
Aug 15, 20244,230.004,240.004,190.004,220.003,918.18600,000
Aug 14, 20244,220.004,250.004,210.004,230.003,927.46461,900
Aug 13, 20244,200.004,230.004,200.004,220.003,918.18587,300
Aug 12, 20244,190.004,220.004,180.004,200.003,899.61811,900
Aug 9, 20244,190.004,200.004,180.004,190.003,890.32382,000
Aug 8, 20244,180.004,200.004,160.004,190.003,890.32411,500
Aug 7, 20244,150.004,200.004,150.004,190.003,890.32718,700
Aug 6, 20244,100.004,160.004,080.004,150.003,853.181,044,300
Aug 5, 20244,190.004,200.004,020.004,100.003,806.762,782,900
Aug 2, 20244,170.004,220.004,160.004,200.003,899.61814,600
Aug 1, 20244,190.004,190.004,160.004,170.003,871.75576,900
Jul 31, 20244,170.004,190.004,160.004,190.003,890.32598,600
Jul 30, 20244,170.004,190.004,150.004,160.003,862.47476,000
Jul 29, 20244,150.004,180.004,140.004,170.003,871.75626,500
Jul 26, 20244,090.004,160.004,070.004,150.003,853.18399,500
Jul 25, 20244,130.004,140.004,080.004,090.003,797.47814,900
Jul 24, 20244,150.004,170.004,100.004,130.003,834.61781,600
Jul 23, 20244,200.004,250.004,140.004,150.003,853.181,822,100
Jul 22, 20244,120.004,190.004,110.004,190.003,890.321,868,300
Jul 19, 20244,100.004,160.004,080.004,120.003,825.331,016,000
Jul 18, 20244,050.004,100.004,040.004,090.003,797.47981,700
Jul 17, 20244,050.004,060.004,030.004,050.003,760.33559,200
Jul 16, 20244,060.004,070.004,040.004,050.003,760.33400,100
Jul 15, 20244,060.004,080.004,040.004,060.003,769.62607,300
Jul 12, 20244,030.004,070.004,030.004,060.003,769.62511,100
Jul 11, 20244,050.004,060.003,990.004,040.003,751.05722,800
Jul 10, 20244,070.004,080.004,040.004,050.003,760.33736,300
Jul 9, 20244,070.004,140.004,050.004,070.003,778.901,317,900
Jul 8, 20243,980.004,080.003,970.004,070.003,778.901,438,600
Jul 5, 20243,990.004,010.003,960.003,980.003,695.341,173,500
Jul 4, 20243,970.004,010.003,950.003,990.003,704.631,317,700
Jul 3, 2024 345.15 Dividend
Jul 3, 20244,050.004,050.003,860.003,960.003,676.774,877,000
Jul 2, 20244,160.004,200.004,130.004,200.003,579.144,900,600
Jul 1, 20244,160.004,190.004,160.004,160.003,545.063,195,700
Jun 28, 20244,140.004,170.004,130.004,160.003,545.062,340,600
Jun 27, 20244,140.004,140.004,110.004,130.003,519.491,395,300
Jun 26, 20244,110.004,160.004,100.004,120.003,510.971,359,600
Jun 25, 20244,020.004,130.004,010.004,110.003,502.452,886,500
Jun 24, 20244,000.004,030.003,930.004,010.003,417.232,239,800
Jun 21, 20243,960.004,000.003,950.004,000.003,408.71962,500
Jun 20, 20243,930.003,970.003,930.003,960.003,374.62309,400
Jun 19, 20243,930.003,950.003,910.003,930.003,349.05392,000
Jun 14, 20243,920.003,970.003,900.003,930.003,349.05485,300
Jun 13, 20243,920.003,970.003,920.003,920.003,340.53446,300
Jun 12, 20243,940.003,950.003,860.003,900.003,323.49639,200
Jun 11, 20243,990.003,990.003,910.003,940.003,357.58607,300
Jun 10, 20244,000.004,020.003,970.003,980.003,391.66658,100
Jun 7, 20243,990.004,050.003,970.004,000.003,408.71789,900
Jun 6, 20244,000.004,000.003,970.003,990.003,400.19363,300
Jun 5, 20244,010.004,080.003,950.004,000.003,408.711,217,100
Jun 4, 20243,970.004,000.003,970.004,000.003,408.71617,000
Jun 3, 20243,910.003,980.003,870.003,970.003,383.14870,200
May 31, 20243,870.003,940.003,860.003,920.003,340.531,194,400
May 30, 20243,890.003,900.003,860.003,870.003,297.92575,600
May 29, 20243,890.003,900.003,860.003,890.003,314.97967,000
May 28, 20243,870.003,900.003,870.003,890.003,314.97371,000
May 27, 20243,850.003,900.003,850.003,870.003,297.92661,500
May 22, 20243,840.003,880.003,840.003,850.003,280.88352,000
May 21, 20243,870.003,880.003,840.003,850.003,280.88553,900
May 20, 20243,780.003,890.003,770.003,860.003,289.401,391,900
May 17, 20243,750.003,790.003,740.003,780.003,221.23540,200
May 16, 20243,760.003,780.003,740.003,740.003,187.14642,200
May 15, 20243,780.003,790.003,750.003,760.003,204.18861,300
May 14, 20243,760.003,780.003,760.003,780.003,221.23483,600
May 13, 20243,800.003,800.003,750.003,760.003,204.18840,000
May 8, 20243,780.003,790.003,750.003,760.003,204.18548,100
May 7, 20243,770.003,810.003,760.003,780.003,221.23649,800
May 6, 20243,760.003,790.003,740.003,770.003,212.71504,800
May 3, 20243,770.003,800.003,750.003,760.003,204.18483,400
May 2, 20243,790.003,840.003,770.003,790.003,229.751,897,100
Apr 30, 20243,760.003,800.003,760.003,780.003,221.23522,400
Apr 29, 20243,740.003,770.003,700.003,760.003,204.18392,800
Apr 26, 20243,760.003,800.003,700.003,740.003,187.14560,400
Apr 25, 20243,810.003,820.003,750.003,760.003,204.18250,000
Apr 24, 20243,750.003,830.003,750.003,800.003,238.271,045,500
Apr 23, 20243,780.003,780.003,740.003,760.003,204.18497,100
Apr 22, 20243,790.003,790.003,750.003,770.003,212.71421,300
Apr 19, 20243,790.003,800.003,750.003,790.003,229.75528,800
Apr 18, 20243,810.003,830.003,790.003,790.003,229.75841,100
Apr 17, 20243,830.003,830.003,770.003,810.003,246.79800,400
Apr 16, 20243,730.003,840.003,710.003,820.003,255.311,521,400

Related Tickers

KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
 
GEMS.JK PT Golden Energy Mines Tbk
7,675.00
-1.60%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
LANNA-R.BK Lanna Resources Public Company Limited
14.60
-0.68%
 
600925.SS Jiangsu Xukuang Energy Co., Ltd.
5.05
-0.59%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
MBAP.JK PT Mitrabara Adiperdana Tbk
1,625.00
+1.88%
 
LANNA.BK Lanna Resources Public Company Limited
14.60
-0.68%