Skip to main content
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,950.00
-40.00 (-1.00%)
At close: Mar 9, 2026

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,990.003,990.003,930.003,950.00--1.00%867,700
Mar 6, 20263,960.003,990.003,960.003,990.003,990.000.76%513,900
Mar 5, 20263,950.003,970.003,940.003,960.003,960.000.25%317,900
Mar 4, 20264,030.004,050.003,940.003,950.003,950.00-1.74%1,641,000
Mar 3, 20263,970.004,030.003,960.004,020.004,020.002.03%1,864,100
Mar 2, 20263,920.003,940.003,900.003,940.003,940.000.51%1,003,200
Feb 27, 20263,920.003,920.003,900.003,920.003,920.00-217,600
Feb 26, 20263,920.003,920.003,900.003,920.003,920.00-311,300
Feb 25, 20263,920.003,920.003,900.003,920.003,920.00-197,600
Feb 24, 20263,920.003,920.003,900.003,920.003,920.00-308,200
Feb 23, 20263,910.003,920.003,910.003,920.003,920.000.26%218,500
Feb 20, 20263,920.003,920.003,900.003,910.003,910.00-0.26%207,800
Feb 19, 20263,910.003,920.003,900.003,920.003,920.000.26%446,900
Feb 18, 20263,910.003,910.003,890.003,910.003,910.00-242,300
Feb 13, 20263,920.003,920.003,890.003,910.003,910.00-0.26%179,200
Feb 12, 20263,910.003,920.003,890.003,920.003,920.000.26%321,900
Feb 11, 20263,900.003,910.003,890.003,910.003,910.000.26%403,300
Feb 10, 20263,890.003,900.003,870.003,900.003,900.000.26%283,400
Feb 9, 20263,890.003,900.003,870.003,890.003,890.00-252,700
Feb 6, 20263,890.003,900.003,880.003,890.003,890.00-0.26%297,400
Feb 5, 20263,890.003,900.003,880.003,900.003,900.000.26%378,800
Feb 4, 20263,880.003,890.003,870.003,890.003,890.000.26%532,600
Feb 3, 20263,880.003,890.003,870.003,880.003,880.00-503,000
Feb 2, 20263,910.003,920.003,860.003,880.003,880.00-0.77%842,300
Jan 30, 20263,890.003,920.003,880.003,910.003,910.000.77%386,300
Jan 29, 20263,880.003,890.003,790.003,880.003,880.00-0.26%1,856,300
Jan 28, 20263,920.003,920.003,870.003,890.003,890.00-0.77%1,346,400
Jan 27, 20263,940.003,940.003,890.003,920.003,920.00-0.51%688,100
Jan 26, 20263,930.003,940.003,910.003,940.003,940.000.25%515,200
Jan 23, 20263,940.003,940.003,910.003,930.003,930.00-0.25%617,800
Jan 22, 20263,920.003,940.003,920.003,940.003,940.000.25%323,100
Jan 21, 20263,950.003,960.003,910.003,930.003,930.00-0.51%765,900
Jan 20, 20263,930.003,950.003,930.003,950.003,950.000.51%515,500
Jan 19, 20263,930.003,940.003,920.003,930.003,930.00-462,600
Jan 15, 20263,900.003,930.003,900.003,930.003,930.000.51%748,700
Jan 14, 20263,900.003,910.003,890.003,910.003,910.000.26%332,400
Jan 13, 20263,910.003,910.003,890.003,900.003,900.00-384,900
Jan 12, 20263,900.003,920.003,890.003,900.003,900.00-445,200
Jan 9, 20263,930.003,930.003,890.003,900.003,900.00-0.76%408,500
Jan 8, 20263,890.003,940.003,890.003,930.003,930.001.03%484,600
Jan 7, 20263,910.003,910.003,880.003,890.003,890.00-0.51%401,400
Jan 6, 20263,900.003,910.003,880.003,910.003,910.000.26%640,600
Jan 5, 20263,850.003,900.003,840.003,900.003,900.00-2.74%1,633,400
Jan 2, 20264,020.004,050.004,000.004,010.003,882.59-0.25%2,283,900
Dec 30, 20253,970.004,020.003,960.004,020.003,892.271.26%1,543,600
Dec 29, 20253,940.003,980.003,940.003,970.003,843.860.76%748,400
Dec 24, 20253,950.003,950.003,930.003,940.003,814.81-0.25%408,400
Dec 23, 20253,960.003,960.003,940.003,950.003,824.49-0.25%384,400
Dec 22, 20253,980.004,000.003,950.003,960.003,834.17-0.25%915,900
Dec 19, 20253,920.004,010.003,900.003,970.003,843.861.28%1,868,400
Dec 18, 20253,900.003,920.003,900.003,920.003,795.450.51%289,100
Dec 17, 20253,860.003,930.003,860.003,900.003,776.081.04%314,700
Dec 16, 20253,860.003,870.003,850.003,860.003,737.35-261,500
Dec 15, 20253,870.003,870.003,860.003,860.003,737.35-0.26%430,100
Dec 12, 20253,860.003,870.003,850.003,870.003,747.030.26%436,800
Dec 11, 20253,880.003,880.003,860.003,860.003,737.35-0.26%517,700
Dec 10, 20253,870.003,890.003,870.003,870.003,747.03-387,300
Dec 9, 20253,890.003,900.003,870.003,870.003,747.03-0.51%679,600
Dec 8, 20253,890.003,900.003,870.003,890.003,766.40-602,100
Dec 5, 20253,900.003,900.003,890.003,890.003,766.40-0.26%310,300
Dec 4, 20253,890.003,900.003,880.003,900.003,776.080.26%311,100
Dec 3, 20253,900.003,900.003,890.003,890.003,766.40-239,400
Dec 2, 20253,890.003,900.003,880.003,890.003,766.40-320,800
Dec 1, 20253,900.003,910.003,880.003,890.003,766.40-0.26%592,900
Nov 28, 20253,900.003,910.003,890.003,900.003,776.08-469,800
Nov 27, 20253,910.003,910.003,890.003,900.003,776.08-0.26%564,300
Nov 26, 20253,920.003,930.003,900.003,910.003,785.76-0.51%699,900
Nov 25, 20253,940.003,940.003,920.003,930.003,805.13-0.25%345,400
Nov 24, 20253,940.003,950.003,920.003,940.003,814.81-343,400
Nov 21, 20253,930.003,960.003,920.003,940.003,814.810.25%350,500
Nov 20, 20253,930.003,940.003,910.003,930.003,805.130.26%272,000
Nov 19, 20253,920.003,940.003,920.003,920.003,795.45-341,100
Nov 18, 20253,920.003,930.003,910.003,920.003,795.45-355,200
Nov 17, 20253,920.003,940.003,910.003,920.003,795.45-646,400
Nov 14, 20253,970.003,980.003,920.003,920.003,795.45-1.51%965,200
Nov 13, 20253,990.004,000.003,950.003,980.003,853.54-5.69%2,992,400
Nov 12, 20254,200.004,220.004,190.004,220.003,870.400.72%3,452,800
Nov 11, 20254,200.004,210.004,150.004,190.003,842.88-0.24%1,973,700
Nov 10, 20254,220.004,240.004,190.004,200.003,852.05-0.24%1,671,600
Nov 7, 20254,180.004,210.004,180.004,210.003,861.230.72%1,950,700
Nov 6, 20254,170.004,190.004,160.004,180.003,833.710.24%1,546,400
Nov 5, 20254,130.004,190.004,120.004,170.003,824.541.71%3,035,800
Nov 4, 20253,970.004,150.003,970.004,100.003,760.343.27%3,800,800
Nov 3, 20253,970.003,990.003,950.003,970.003,641.11-727,400
Oct 31, 20253,960.003,970.003,930.003,970.003,641.110.25%556,000
Oct 30, 20254,010.004,060.003,910.003,960.003,631.94-1.25%3,234,200
Oct 29, 20254,000.004,020.003,990.004,010.003,677.800.25%638,500
Oct 28, 20253,990.004,000.003,980.004,000.003,668.620.25%228,900
Oct 27, 20253,990.004,000.003,960.003,990.003,659.45-747,600
Oct 24, 20253,980.004,010.003,980.003,990.003,659.450.25%585,200
Oct 23, 20253,930.003,990.003,920.003,980.003,650.281.27%596,900
Oct 22, 20253,910.003,930.003,900.003,930.003,604.420.51%329,600
Oct 21, 20253,890.003,920.003,880.003,910.003,586.080.51%463,400
Oct 20, 20253,870.003,900.003,860.003,890.003,567.740.52%223,500
Oct 17, 20253,880.003,890.003,860.003,870.003,549.39-0.26%391,900
Oct 16, 20253,880.003,900.003,860.003,880.003,558.57-555,200
Oct 15, 20253,880.003,890.003,870.003,880.003,558.57-414,400
Oct 14, 20253,910.003,910.003,880.003,880.003,558.57-0.51%462,100
Oct 13, 20253,870.003,910.003,870.003,900.003,576.910.78%540,200
Oct 10, 20253,880.003,890.003,870.003,870.003,549.39-0.26%415,000