Stock listing
IDX:BSSR PT Baramulti Suksessarana Tbk Saham
Follow PT Baramulti Suksessarana Tbk into a list and get an email when it puts out news.
Share price · IDX:BSSR
5,000.00 IDR -100.00 (-2.0%)
Close on Nov 3, 2026
- Day range
- 5,000.00 – 5,125.00 IDRNov 3, 2026
- Volume
- 1.31M sharesNov 3, 2026
- Market cap
- 13.08T IDRAt the close on Nov 3, 2026 · price × 2.62B shares outstanding
- 52-week range
- 3,790.00 – 5,500.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 8.69B IDRMedian day 1.12M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BSSR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,000.00 | -100.00 | -2.0% | 5,100.00 | 5,125.00 | 5,000.00 | 1,309,000 | |
| 5,100.00 | -25.00 | -0.5% | 5,150.00 | 5,175.00 | 5,050.00 | 1,016,400 | |
| 5,125.00 | +75.00 | +1.5% | 5,050.00 | 5,175.00 | 4,970.00 | 1,976,600 | |
| 5,050.00 | -100.00 | -1.9% | 5,150.00 | 5,200.00 | 5,025.00 | 843,400 | |
| 5,150.00 | -50.00 | -1.0% | 5,175.00 | 5,200.00 | 5,075.00 | 992,400 | |
| 5,200.00 | 0.00 | 0.0% | 5,200.00 | 5,225.00 | 5,125.00 | 854,000 | |
| 5,200.00 | -25.00 | -0.5% | 5,225.00 | 5,250.00 | 5,175.00 | 1,227,400 | |
| 5,225.00 | +25.00 | +0.5% | 5,200.00 | 5,250.00 | 5,175.00 | 1,035,500 | |
| 5,200.00 | +25.00 | +0.5% | 5,150.00 | 5,200.00 | 5,075.00 | 1,204,800 | |
| 5,175.00 | -25.00 | -0.5% | 5,200.00 | 5,225.00 | 5,025.00 | 1,577,000 | |
| 5,200.00 | +230.00 | +4.6% | 4,970.00 | 5,200.00 | 4,970.00 | 2,331,100 | |
| 4,970.00 | +30.00 | +0.6% | 4,930.00 | 5,050.00 | 4,700.00 | 5,264,500 | |
| 4,940.00 | -310.00 | -5.9% | 5,100.00 | 5,150.00 | 4,470.00 | 6,850,600 | |
| 5,250.00 | 0.00 | 0.0% | 5,250.00 | 5,250.00 | 5,200.00 | 840,200 | |
| 5,250.00 | +50.00 | +1.0% | 5,200.00 | 5,275.00 | 5,175.00 | 863,400 | |
| 5,200.00 | +75.00 | +1.5% | 5,125.00 | 5,225.00 | 5,050.00 | 1,790,500 | |
| 5,125.00 | -25.00 | -0.5% | 5,175.00 | 5,200.00 | 5,050.00 | 1,140,400 | |
| 5,150.00 | +50.00 | +1.0% | 5,100.00 | 5,175.00 | 5,075.00 | 556,400 | |
| 5,100.00 | -125.00 | -2.4% | 5,225.00 | 5,225.00 | 5,075.00 | 814,900 | |
| 5,225.00 | +75.00 | +1.5% | 5,175.00 | 5,250.00 | 5,150.00 | 1,721,400 | |
| 5,150.00 | +100.00 | +2.0% | 5,050.00 | 5,250.00 | 5,050.00 | 1,798,000 | |
| 5,050.00 | -200.00 | -3.8% | 5,225.00 | 5,225.00 | 5,025.00 | 1,844,300 | |
| 5,250.00 | +330.00 | +6.7% | 4,910.00 | 5,250.00 | 4,900.00 | 2,283,900 | |
| 4,920.00 | -130.00 | -2.6% | 5,050.00 | 5,050.00 | 4,910.00 | 1,913,400 | |
| 5,050.00 | -375.00 | -6.9% | 5,025.00 | 5,150.00 | 4,910.00 | 4,064,700 | |
| 5,425.00 | +25.00 | +0.5% | 5,400.00 | 5,450.00 | 5,350.00 | 6,145,300 | |
| 5,400.00 | +25.00 | +0.5% | 5,400.00 | 5,475.00 | 5,325.00 | 4,751,500 | |
| 5,375.00 | 0.00 | 0.0% | 5,375.00 | 5,400.00 | 5,325.00 | 2,015,300 | |
| 5,375.00 | -125.00 | -2.3% | 5,500.00 | 5,500.00 | 5,325.00 | 2,906,300 | |
| 5,500.00 | +25.00 | +0.5% | 5,475.00 | 5,500.00 | 5,300.00 | 3,897,400 | |
| 5,475.00 | +555.00 | +11.3% | 5,100.00 | 5,500.00 | 5,100.00 | 11,505,100 | |
| 4,920.00 | -40.00 | -0.8% | 4,970.00 | 4,980.00 | 4,910.00 | 692,000 | |
| 4,960.00 | 0.00 | 0.0% | 4,980.00 | 4,990.00 | 4,930.00 | 869,400 | |
| 4,960.00 | +80.00 | +1.6% | 4,880.00 | 4,960.00 | 4,870.00 | 1,316,600 | |
| 4,880.00 | -20.00 | -0.4% | 4,910.00 | 4,920.00 | 4,880.00 | 606,100 | |
| 4,900.00 | -50.00 | -1.0% | 4,950.00 | 4,950.00 | 4,900.00 | 585,300 | |
| 4,950.00 | +20.00 | +0.4% | 4,930.00 | 4,950.00 | 4,870.00 | 1,148,900 | |
| 4,930.00 | +20.00 | +0.4% | 4,910.00 | 4,940.00 | 4,850.00 | 1,026,000 | |
| 4,910.00 | -60.00 | -1.2% | 4,970.00 | 5,025.00 | 4,900.00 | 1,579,000 | |
| 4,970.00 | +70.00 | +1.4% | 4,900.00 | 4,970.00 | 4,880.00 | 1,214,800 | |
| 4,900.00 | +20.00 | +0.4% | 4,880.00 | 4,900.00 | 4,810.00 | 967,800 | |
| 4,880.00 | -50.00 | -1.0% | 4,930.00 | 5,025.00 | 4,840.00 | 2,674,800 | |
| 4,930.00 | +20.00 | +0.4% | 4,920.00 | 5,000.00 | 4,900.00 | 1,768,000 | |
| 4,910.00 | +220.00 | +4.7% | 4,690.00 | 4,920.00 | 4,690.00 | 3,391,400 | |
| 4,690.00 | -40.00 | -0.8% | 4,740.00 | 4,750.00 | 4,680.00 | 1,122,000 | |
| 4,730.00 | 0.00 | 0.0% | 4,730.00 | 4,750.00 | 4,680.00 | 1,623,800 | |
| 4,730.00 | +190.00 | +4.2% | 4,550.00 | 4,790.00 | 4,550.00 | 3,411,100 | |
| 4,540.00 | +10.00 | +0.2% | 4,530.00 | 4,550.00 | 4,530.00 | 782,400 | |
| 4,530.00 | +60.00 | +1.3% | 4,470.00 | 4,530.00 | 4,450.00 | 901,500 | |
| 4,470.00 | -40.00 | -0.9% | 4,510.00 | 4,510.00 | 4,440.00 | 957,900 | |
| 4,510.00 | 0.00 | 0.0% | 4,510.00 | 4,510.00 | 4,510.00 | 0 | |
| 4,510.00 | +40.00 | +0.9% | 4,470.00 | 4,520.00 | 4,470.00 | 1,384,000 | |
| 4,470.00 | +40.00 | +0.9% | 4,440.00 | 4,480.00 | 4,440.00 | 845,400 | |
| 4,430.00 | 0.00 | 0.0% | 4,450.00 | 4,450.00 | 4,410.00 | 621,400 | |
| 4,430.00 | -20.00 | -0.4% | 4,450.00 | 4,450.00 | 4,410.00 | 782,800 | |
| 4,450.00 | +90.00 | +2.1% | 4,360.00 | 4,480.00 | 4,360.00 | 1,358,500 | |
| 4,360.00 | 0.00 | 0.0% | 4,360.00 | 4,360.00 | 4,360.00 | 0 | |
| 4,360.00 | +20.00 | +0.5% | 4,340.00 | 4,360.00 | 4,340.00 | 663,600 | |
| 4,340.00 | +10.00 | +0.2% | 4,330.00 | 4,350.00 | 4,330.00 | 533,300 | |
| 4,330.00 | +20.00 | +0.5% | 4,300.00 | 4,340.00 | 4,300.00 | 591,600 | |
| 4,310.00 | -10.00 | -0.2% | 4,320.00 | 4,330.00 | 4,300.00 | 490,900 | |
| 4,320.00 | -10.00 | -0.2% | 4,330.00 | 4,340.00 | 4,310.00 | 619,500 | |
| 4,330.00 | +10.00 | +0.2% | 4,330.00 | 4,340.00 | 4,320.00 | 540,400 | |
| 4,320.00 | -10.00 | -0.2% | 4,330.00 | 4,340.00 | 4,310.00 | 497,900 | |
| 4,330.00 | 0.00 | 0.0% | 4,330.00 | 4,340.00 | 4,320.00 | 807,500 | |
| 4,330.00 | +20.00 | +0.5% | 4,310.00 | 4,340.00 | 4,310.00 | 530,900 | |
| 4,310.00 | +10.00 | +0.2% | 4,310.00 | 4,340.00 | 4,300.00 | 901,200 |
- Ticker
- IDX:BSSR
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 5,125.00 (-0.5%) on Oct 12, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 5,125.00 (-0.5%) on Oct 12, 2026
Schedule of Corporate Action
Sep 21, 2026
Closed 5,475.00 (+11.3%) on Sep 22, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 20, 2026
Closed 4,290.00 (+0.2%) on Jul 21, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 4,450.00 (+2.3%) on Jun 19, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 18, 2026
Closed 4,450.00 (+2.3%) on Jun 19, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 12, 2026
Closed 4,290.00 (+6.2%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 4,010.00 (+0.5%) on Jun 11, 2026
General Announcement Public Expose - Annual
May 29, 2026
Closed 3,960.00 (0.0%) on Jun 1, 2026
Invitation of Annual General Meeting of Shareholders
May 22, 2026
Closed 3,980.00 (+0.5%) on May 25, 2026
PT Baramulti Suksessarana Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Baramulti Suksessarana Tbk.