Skip to main content
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,890.00
-10.00 (-0.26%)
At close: Dec 5, 2025

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,900.003,890.003,890.003,890.00-0.26%310,300
Dec 4, 20253,890.003,900.003,880.003,900.003,900.000.26%311,100
Dec 3, 20253,900.003,900.003,890.003,890.003,890.00-239,400
Dec 2, 20253,890.003,900.003,880.003,890.003,890.00-320,800
Dec 1, 20253,900.003,910.003,880.003,890.003,890.00-0.26%592,900
Nov 28, 20253,900.003,910.003,890.003,900.003,900.00-469,800
Nov 27, 20253,910.003,910.003,890.003,900.003,900.00-0.26%564,300
Nov 26, 20253,920.003,930.003,900.003,910.003,910.00-0.51%699,900
Nov 25, 20253,940.003,940.003,920.003,930.003,930.00-0.25%345,400
Nov 24, 20253,940.003,950.003,920.003,940.003,940.00-343,400
Nov 21, 20253,930.003,960.003,920.003,940.003,940.000.25%350,500
Nov 20, 20253,930.003,940.003,910.003,930.003,930.000.26%272,000
Nov 19, 20253,920.003,940.003,920.003,920.003,920.00-341,100
Nov 18, 20253,920.003,930.003,910.003,920.003,920.00-355,200
Nov 17, 20253,920.003,940.003,910.003,920.003,920.00-646,400
Nov 14, 20253,970.003,980.003,920.003,920.003,920.00-1.51%965,200
Nov 13, 20253,990.004,000.003,950.003,980.003,980.00-5.69%2,992,400
Nov 12, 20254,200.004,220.004,190.004,220.003,997.410.72%3,452,800
Nov 11, 20254,200.004,210.004,150.004,190.003,968.99-0.24%1,973,700
Nov 10, 20254,220.004,240.004,190.004,200.003,978.47-0.24%1,671,600
Nov 7, 20254,180.004,210.004,180.004,210.003,987.940.72%1,950,700
Nov 6, 20254,170.004,190.004,160.004,180.003,959.520.24%1,546,400
Nov 5, 20254,130.004,190.004,120.004,170.003,950.051.71%3,035,800
Nov 4, 20253,970.004,150.003,970.004,100.003,883.743.27%3,800,800
Nov 3, 20253,970.003,990.003,950.003,970.003,760.60-727,400
Oct 31, 20253,960.003,970.003,930.003,970.003,760.600.25%556,000
Oct 30, 20254,010.004,060.003,910.003,960.003,751.13-1.25%3,234,200
Oct 29, 20254,000.004,020.003,990.004,010.003,798.490.25%638,500
Oct 28, 20253,990.004,000.003,980.004,000.003,789.020.25%228,900
Oct 27, 20253,990.004,000.003,960.003,990.003,779.54-747,600
Oct 24, 20253,980.004,010.003,980.003,990.003,779.540.25%585,200
Oct 23, 20253,930.003,990.003,920.003,980.003,770.071.27%596,900
Oct 22, 20253,910.003,930.003,900.003,930.003,722.710.51%329,600
Oct 21, 20253,890.003,920.003,880.003,910.003,703.760.51%463,400
Oct 20, 20253,870.003,900.003,860.003,890.003,684.820.52%223,500
Oct 17, 20253,880.003,890.003,860.003,870.003,665.87-0.26%391,900
Oct 16, 20253,880.003,900.003,860.003,880.003,675.35-555,200
Oct 15, 20253,880.003,890.003,870.003,880.003,675.35-414,400
Oct 14, 20253,910.003,910.003,880.003,880.003,675.35-0.51%462,100
Oct 13, 20253,870.003,910.003,870.003,900.003,694.290.78%540,200
Oct 10, 20253,880.003,890.003,870.003,870.003,665.87-0.26%415,000
Oct 9, 20253,880.003,890.003,870.003,880.003,675.35-367,400
Oct 8, 20253,890.003,890.003,870.003,880.003,675.35-0.26%348,200
Oct 7, 20253,900.003,910.003,880.003,890.003,684.82-0.26%407,400
Oct 6, 20253,890.003,900.003,880.003,900.003,694.290.26%526,000
Oct 3, 20253,890.003,910.003,880.003,890.003,684.82-0.51%604,800
Oct 2, 20253,910.003,910.003,890.003,910.003,703.76-393,200
Oct 1, 20253,910.003,930.003,900.003,910.003,703.76-185,400
Sep 30, 20253,910.003,930.003,900.003,910.003,703.76-205,700
Sep 29, 20253,920.003,920.003,900.003,910.003,703.76-0.26%450,000
Sep 26, 20253,910.003,920.003,890.003,920.003,713.240.26%340,100
Sep 25, 20253,920.003,920.003,890.003,910.003,703.76-368,500
Sep 24, 20253,920.003,920.003,900.003,910.003,703.76-360,400
Sep 23, 20253,910.003,930.003,880.003,910.003,703.76-954,700
Sep 22, 20253,930.003,930.003,900.003,910.003,703.76-0.51%542,700
Sep 19, 20253,920.003,930.003,910.003,930.003,722.710.26%238,600
Sep 18, 20253,950.003,950.003,900.003,920.003,713.24-0.76%223,900
Sep 17, 20253,950.003,950.003,920.003,950.003,741.65-249,800
Sep 16, 20253,930.003,950.003,930.003,950.003,741.650.51%247,100
Sep 15, 20253,930.003,960.003,920.003,930.003,722.71-347,700
Sep 12, 20253,910.003,940.003,910.003,930.003,722.710.26%253,600
Sep 11, 20253,920.003,930.003,900.003,920.003,713.24-499,100
Sep 10, 20253,900.003,930.003,900.003,920.003,713.240.26%166,100
Sep 9, 20253,930.003,940.003,890.003,910.003,703.76-0.76%827,100
Sep 8, 20253,970.003,970.003,930.003,940.003,732.18-0.76%532,900
Sep 4, 20253,960.003,980.003,940.003,970.003,760.600.25%323,400
Sep 3, 20253,960.003,980.003,950.003,960.003,751.13-254,900
Sep 2, 20253,930.003,980.003,930.003,960.003,751.130.76%366,200
Sep 1, 20253,900.003,960.003,820.003,930.003,722.71-1.26%1,075,700
Aug 29, 20254,010.004,020.003,930.003,980.003,770.07-0.75%1,410,100
Aug 28, 20253,900.004,040.003,900.004,010.003,798.492.56%1,665,900
Aug 27, 20253,920.003,930.003,900.003,910.003,703.76-0.26%367,200
Aug 26, 20253,910.003,920.003,900.003,920.003,713.240.51%343,800
Aug 25, 20253,910.003,930.003,890.003,900.003,694.29-0.26%534,600
Aug 22, 20253,920.003,920.003,860.003,910.003,703.76-559,500
Aug 21, 20253,900.003,920.003,900.003,910.003,703.760.26%266,800
Aug 20, 20253,900.003,910.003,890.003,900.003,694.29-259,800
Aug 19, 20253,900.003,910.003,890.003,900.003,694.290.26%391,000
Aug 15, 20253,910.003,920.003,890.003,890.003,684.82-0.51%471,600
Aug 14, 20253,910.003,920.003,900.003,910.003,703.760.26%468,000
Aug 13, 20253,910.003,920.003,900.003,900.003,694.29-535,700
Aug 12, 20253,900.003,920.003,900.003,900.003,694.29-478,500
Aug 11, 20253,910.003,930.003,900.003,900.003,694.29-464,200
Aug 8, 20253,900.003,930.003,890.003,900.003,694.29-237,600
Aug 7, 20253,930.003,940.003,900.003,900.003,694.29-0.51%208,600
Aug 6, 20253,890.003,920.003,890.003,920.003,713.240.77%210,200
Aug 5, 20253,900.003,920.003,890.003,890.003,684.82-0.26%538,800
Aug 4, 20253,920.003,920.003,900.003,900.003,694.29-0.51%713,000
Aug 1, 20253,900.003,950.003,900.003,920.003,713.240.51%396,800
Jul 31, 20253,940.003,950.003,900.003,900.003,694.29-1.02%672,600
Jul 30, 20253,940.003,970.003,940.003,940.003,732.180.25%382,100
Jul 29, 20253,970.003,980.003,930.003,930.003,722.71-468,500
Jul 28, 20253,940.003,970.003,930.003,930.003,722.71-463,100
Jul 25, 20253,980.003,980.003,930.003,930.003,722.71-1.01%498,200
Jul 24, 20254,000.004,010.003,940.003,970.003,760.60-0.50%1,035,500
Jul 23, 20253,930.003,990.003,930.003,990.003,779.541.53%393,100
Jul 22, 20253,950.003,960.003,930.003,930.003,722.71-0.51%471,700
Jul 21, 20253,950.003,960.003,920.003,950.003,741.650.25%411,100
Jul 18, 20253,950.003,970.003,920.003,940.003,732.18-0.25%580,900
Jul 17, 20253,960.003,970.003,940.003,950.003,741.65-0.25%374,900