Skip to main content
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,990.00
-20.00 (-0.50%)
Apr 28, 2026, 4:14 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,010.004,010.004,010.004,010.00--341,200
Apr 27, 20264,020.004,030.004,000.004,010.004,010.00-0.25%335,500
Apr 24, 20264,030.004,030.004,000.004,020.004,020.00-458,600
Apr 23, 20264,040.004,050.004,020.004,020.004,020.00-0.50%247,400
Apr 22, 20264,020.004,040.004,010.004,040.004,040.000.50%410,300
Apr 21, 20264,020.004,030.004,010.004,020.004,020.00-303,300
Apr 20, 20264,030.004,040.004,000.004,020.004,020.00-0.25%317,700
Apr 17, 20264,020.004,030.004,000.004,030.004,030.000.25%365,300
Apr 16, 20264,030.004,030.004,010.004,020.004,020.00-0.25%244,900
Apr 15, 20264,040.004,050.004,020.004,030.004,030.00-0.25%440,100
Apr 14, 20264,050.004,050.004,020.004,040.004,040.00-0.25%400,900
Apr 13, 20264,030.004,060.004,030.004,050.004,050.000.50%328,400
Apr 10, 20264,030.004,040.004,010.004,030.004,030.00-199,300
Apr 9, 20264,020.004,030.004,000.004,030.004,030.000.25%267,200
Apr 8, 20264,030.004,030.004,000.004,020.004,020.00-0.25%523,200
Apr 7, 20264,050.004,050.004,010.004,030.004,030.00-0.49%394,800
Apr 6, 20264,080.004,090.004,010.004,050.004,050.00-0.98%746,000
Apr 2, 20264,090.004,100.004,070.004,090.004,090.00-375,100
Apr 1, 20264,110.004,110.004,070.004,090.004,090.00-0.49%617,400
Mar 31, 20264,110.004,140.004,110.004,110.004,110.00-729,300
Mar 30, 20264,100.004,120.004,090.004,110.004,110.000.24%889,000
Mar 27, 20264,090.004,100.004,070.004,100.004,100.000.24%749,400
Mar 26, 20264,140.004,150.004,070.004,090.004,090.00-0.49%991,700
Mar 25, 20263,980.004,110.003,970.004,110.004,110.003.27%2,422,800
Mar 17, 20263,970.003,980.003,950.003,980.003,980.000.25%266,200
Mar 16, 20263,960.003,970.003,920.003,970.003,970.000.25%629,800
Mar 13, 20263,970.003,990.003,940.003,960.003,960.00-0.25%457,400
Mar 12, 20263,960.003,990.003,940.003,970.003,970.000.25%501,500
Mar 11, 20263,970.003,980.003,960.003,960.003,960.00-0.25%415,700
Mar 10, 20263,950.003,970.003,910.003,970.003,970.000.51%512,400
Mar 9, 20263,990.003,990.003,930.003,950.003,950.00-1.00%1,013,000
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