PT Bakrie Sumatera Plantations Tbk (IDX:UNSP)
Indonesia
· Delayed Price · Currency is IDR 276.00
-6.00 (-2.13%)
At close: Mar 6, 2026
IDX:UNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 278.00 | 278.00 | 256.00 | 276.00 | 276.00 | -2.13% | 884,000 |
| Mar 5, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 2.17% | 2,118,700 |
| Mar 4, 2026 | 298.00 | 298.00 | 276.00 | 276.00 | 276.00 | -9.80% | 456,900 |
| Mar 3, 2026 | 340.00 | 340.00 | 306.00 | 306.00 | 306.00 | -10.00% | 2,103,800 |
| Mar 2, 2026 | 330.00 | 354.00 | 330.00 | 340.00 | 340.00 | 3.03% | 1,078,000 |
| Feb 27, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 10.00% | 3,337,200 |
| Feb 26, 2026 | 316.00 | 316.00 | 300.00 | 300.00 | 300.00 | -5.06% | 509,100 |
| Feb 25, 2026 | 298.00 | 318.00 | 298.00 | 316.00 | 316.00 | -0.63% | 3,187,800 |
| Feb 24, 2026 | 350.00 | 350.00 | 318.00 | 318.00 | 318.00 | -9.14% | 3,168,800 |
| Feb 23, 2026 | 374.00 | 374.00 | 350.00 | 350.00 | 350.00 | -6.42% | 3,049,300 |
| Feb 20, 2026 | 380.00 | 380.00 | 360.00 | 374.00 | 374.00 | 3.89% | 539,700 |
| Feb 19, 2026 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | -0.55% | 2,730,600 |
| Feb 18, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 9.70% | 3,004,800 |
| Feb 13, 2026 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 10.00% | 1,694,200 |
| Feb 12, 2026 | 300.00 | 300.00 | 284.00 | 300.00 | 300.00 | 9.49% | 1,831,600 |
| Feb 11, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 9.60% | 1,825,600 |
| Feb 10, 2026 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | 9.65% | 2,276,400 |
| Feb 9, 2026 | 190.00 | 228.00 | 190.00 | 228.00 | 228.00 | 9.62% | 2,212,300 |
| Feb 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -9.57% | 965,600 |
| Feb 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -8.00% | 3,267,800 |
| Feb 4, 2026 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | -0.79% | 1,059,200 |
| Feb 3, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | -10.00% | 17,150,700 |
| Feb 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | 903,800 |
| Jan 30, 2026 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 8.39% | 1,211,000 |
| Jan 29, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -9.49% | 3,410,500 |
| Jan 28, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -9.71% | 1,351,300 |
| Jan 27, 2026 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | - | 1,812,800 |
| Jan 26, 2026 | 356.00 | 410.00 | 350.00 | 350.00 | 350.00 | -6.91% | 2,836,000 |
| Jan 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -9.62% | 3,517,600 |
| Jan 22, 2026 | 460.00 | 460.00 | 416.00 | 416.00 | 416.00 | -9.96% | 3,963,200 |
| Jan 21, 2026 | 500.00 | 500.00 | 460.00 | 462.00 | 462.00 | -7.60% | 3,292,000 |
| Jan 20, 2026 | 560.00 | 560.00 | 500.00 | 500.00 | 500.00 | -1.96% | 5,394,600 |
| Jan 19, 2026 | 510.00 | 575.00 | 510.00 | 510.00 | 510.00 | -5.56% | 10,160,000 |
| Jan 15, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -10.00% | 9,620,800 |
| Jan 14, 2026 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 6.19% | 10,559,900 |
| Jan 13, 2026 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 9.71% | 10,851,400 |
| Jan 12, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 7.74% | 14,167,600 |
| Jan 9, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 9.63% | 6,502,900 |
| Dec 22, 2025 | 440.00 | 450.00 | 420.00 | 436.00 | 436.00 | 3.81% | 3,973,400 |
| Dec 19, 2025 | 458.00 | 458.00 | 420.00 | 420.00 | 420.00 | - | 8,176,800 |
| Dec 18, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 9.95% | 11,460,900 |
| Dec 16, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 9.77% | 3,281,200 |
| Dec 15, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 9.43% | 9,801,600 |
| Dec 12, 2025 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 9.66% | 9,109,100 |
| Dec 11, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 7.41% | 7,106,500 |
| Dec 10, 2025 | 250.00 | 272.00 | 250.00 | 270.00 | 270.00 | 8.00% | 4,200,400 |
| Dec 9, 2025 | 216.00 | 250.00 | 216.00 | 250.00 | 250.00 | 5.04% | 2,957,800 |
| Dec 8, 2025 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 5.31% | 11,794,100 |
| Dec 5, 2025 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | 5,132,300 |
| Dec 4, 2025 | 210.00 | 224.00 | 210.00 | 224.00 | 224.00 | 7.69% | 4,578,000 |
| Dec 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 61,400 |
| Dec 2, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 563,000 |
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 353,700 |
| Nov 28, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 3.00% | 164,400 |
| Nov 27, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -2.91% | 1,938,800 |
| Nov 26, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 357,500 |
| Nov 25, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 0.98% | 1,309,600 |
| Nov 24, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 0.99% | 3,081,300 |
| Nov 21, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3.59% | 1,891,300 |
| Nov 20, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2,095,300 |
| Nov 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 445,500 |
| Nov 18, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -3.55% | 112,000 |
| Nov 17, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 44,200 |
| Nov 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 515,200 |
| Nov 13, 2025 | 177.00 | 195.00 | 177.00 | 195.00 | 195.00 | 9.55% | 7,612,100 |
| Nov 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | 2,757,800 |
| Nov 11, 2025 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 0.57% | 1,773,100 |
| Nov 10, 2025 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 4.17% | 1,477,700 |
| Nov 7, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -2.33% | 40,700 |
| Nov 6, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 236,900 |
| Nov 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 453,800 |
| Nov 4, 2025 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1.18% | 474,600 |
| Nov 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,019,300 |
| Oct 31, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -2.30% | 2,110,400 |
| Oct 30, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | 327,900 |
| Oct 29, 2025 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 2,475,600 |
| Oct 28, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 0.58% | 249,700 |
| Oct 27, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 530,800 |
| Oct 24, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 933,100 |
| Oct 23, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 215,800 |
| Oct 22, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.94% | 1,683,600 |
| Oct 21, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 109,900 |
| Oct 20, 2025 | 156.00 | 163.00 | 155.00 | 163.00 | 163.00 | 0.62% | 83,900 |
| Oct 17, 2025 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | -5.26% | 4,171,800 |
| Oct 16, 2025 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 298,900 |
| Oct 15, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 2,584,000 |
| Oct 14, 2025 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.66% | 1,120,300 |
| Oct 13, 2025 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 1,563,900 |
| Oct 10, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.63% | 1,757,600 |
| Oct 9, 2025 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -4.19% | 285,900 |
| Oct 8, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 34,900 |
| Oct 7, 2025 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 5.66% | 1,606,300 |
| Oct 6, 2025 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -3.64% | 1,953,200 |
| Oct 3, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 39,400 |
| Oct 2, 2025 | 170.00 | 171.00 | 162.00 | 167.00 | 167.00 | -0.60% | 2,084,500 |
| Oct 1, 2025 | 168.00 | 168.00 | 155.00 | 168.00 | 168.00 | - | 1,445,900 |
| Sep 30, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 162,700 |
| Sep 29, 2025 | 157.00 | 170.00 | 157.00 | 170.00 | 170.00 | -1.73% | 172,100 |
| Sep 26, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -1.70% | 125,200 |
| Sep 25, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 556,000 |