Skip to main content
PT Sawit Sumbermas Sarana Tbk. (BST:16S)
Germany flag Germany · Delayed Price · Currency is EUR
0.0200
-0.0500 (-71.43%)
At close: Apr 28, 2026

BST:16S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.070.070.070.070.07250.00%-
Apr 24, 20260.000.020.000.020.021.00%-
Apr 23, 20260.000.000.000.000.00--
Apr 22, 20260.000.000.000.000.00-98.72%-
Apr 21, 20260.080.080.080.080.08290.00%-
Apr 20, 20260.000.020.000.020.021.00%-
Apr 17, 20260.000.000.000.000.00-95.00%-
Apr 16, 20260.000.020.000.020.021.00%-
Apr 15, 20260.000.020.000.000.00--
Apr 14, 20260.000.000.000.000.00--
Apr 13, 20260.000.000.000.000.00-95.00%-
Apr 9, 20260.000.020.000.020.023.00%-
Apr 8, 20260.000.000.000.000.00-97.50%-
Apr 7, 20260.020.020.020.020.02--
Apr 2, 20260.000.020.000.020.023.00%-
Apr 1, 20260.000.000.000.000.00--
Mar 31, 20260.000.000.000.000.00-97.50%-
Mar 30, 20260.020.020.020.020.02--
Mar 27, 20260.020.020.020.020.02--
Mar 26, 20260.000.020.000.020.023.00%-
Mar 25, 20260.000.000.000.000.00-97.50%-
Mar 24, 20260.020.020.020.020.02-84.62%-
Mar 23, 20260.020.130.020.130.13550.00%-
Mar 20, 20260.020.020.020.020.02--
Mar 19, 20260.020.020.020.020.02-79.70%-
Mar 18, 20260.100.100.100.100.1016.57%-
Mar 17, 20260.090.090.080.080.0824.26%-
Mar 16, 20260.070.070.070.070.07-19.53%-
Mar 13, 20260.080.090.080.080.0824.26%-
Mar 12, 20260.070.070.070.070.07-17.07%-
Mar 11, 20260.080.080.080.080.081.86%-
Mar 10, 20260.110.110.080.080.08-26.82%100
Mar 9, 20260.110.110.110.110.11--
Mar 6, 20260.110.110.110.110.11--
Mar 5, 20260.110.110.110.110.11--
Mar 4, 20260.110.110.110.110.11--
Mar 3, 20260.110.110.110.110.11--
Mar 2, 20260.110.110.110.110.1110.00%-
Feb 27, 20260.100.100.100.100.10--
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.100.100.100.100.10--
Feb 24, 20260.100.100.100.100.10--
Feb 23, 20260.100.100.100.100.10--
Feb 20, 20260.100.100.100.100.10--
Feb 19, 20260.100.100.100.100.10--
Feb 18, 20260.100.100.100.100.10--
Feb 17, 20260.100.100.100.100.10--
Feb 16, 20260.100.100.100.100.10--
Feb 13, 20260.100.100.100.100.10--
Feb 12, 20260.100.100.100.100.10--
Feb 11, 20260.100.100.100.100.10--
Feb 10, 20260.100.100.100.100.10--
Feb 9, 20260.100.100.100.100.10--
Feb 6, 20260.100.100.100.100.10--
Feb 5, 20260.100.100.100.100.10--
Feb 4, 20260.100.100.100.100.10--
Feb 3, 20260.100.100.100.100.10--
Feb 2, 20260.100.100.100.100.10--
Jan 30, 20260.100.100.100.100.10--
Jan 29, 20260.100.100.100.100.10--
Jan 28, 20260.100.100.100.100.10--
Jan 26, 20260.100.100.100.100.10--
Jan 23, 20260.100.100.100.100.10--
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.100.100.100.100.10--
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10--
Jan 16, 20260.100.100.100.100.10--
Jan 15, 20260.100.100.100.100.10--
Jan 14, 20260.100.100.100.100.10--
Jan 13, 20260.100.100.100.100.10--
Jan 12, 20260.100.100.100.100.10--
Jan 9, 20260.100.100.100.100.10--
Jan 8, 20260.100.100.100.100.10--
Jan 7, 20260.100.100.100.100.10--
Jan 6, 20260.100.100.100.100.10--
Jan 5, 20260.100.100.100.100.10--
Jan 2, 20260.070.100.070.100.1047.06%-
Dec 30, 20250.070.070.070.070.07--
Dec 29, 20250.070.070.070.070.072.26%-
Dec 23, 20250.070.070.070.070.07-2.92%-
Dec 22, 20250.070.070.070.070.07-0.72%-
Dec 19, 20250.070.070.070.070.07-0.72%-
Dec 18, 20250.070.070.070.070.07--
Dec 17, 20250.070.070.070.070.07-2.11%-
Dec 16, 20250.070.070.070.070.072.90%-
Dec 15, 20250.070.070.070.070.07-2.13%-
Dec 12, 20250.070.070.070.070.07-3.42%-
Dec 11, 20250.070.070.070.070.07-4.58%-
Dec 10, 20250.080.080.080.080.08-0.65%-
Dec 9, 20250.080.080.080.080.08-0.65%-
Dec 8, 20250.080.080.080.080.081.31%-
Dec 5, 20250.080.080.080.080.082.00%-
Dec 4, 20250.080.080.080.080.080.67%-
Dec 3, 20250.070.070.070.070.071.36%-
Dec 2, 20250.070.070.070.070.07-1.34%-
Dec 1, 20250.070.070.070.070.072.76%-
Nov 28, 20250.070.070.070.070.07-0.68%-
Nov 27, 20250.070.070.070.070.07--
Nov 26, 20250.070.070.070.070.07-0.68%-