PT Bakrie Sumatera Plantations Tbk UNSP.JK
Jakarta
IDR 316.00-8.00 (-2.47%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 316.00 | -2.47% | IDR 324.00 | IDR 328.00 | IDR 296.00 | 6.89M |
| 2026-09-30 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 332.00 | IDR 312.00 | 7.22M |
| 2026-09-29 | IDR 322.00 | -6.40% | IDR 344.00 | IDR 360.00 | IDR 302.00 | 21.20M |
| 2026-09-28 | IDR 344.00 | +2.38% | IDR 342.00 | IDR 368.00 | IDR 312.00 | 20.60M |
| 2026-09-25 | IDR 336.00 | +5.00% | IDR 312.00 | IDR 400.00 | IDR 282.00 | 98.01M |
| 2026-09-24 | IDR 320.00 | +25.00% | IDR 318.00 | IDR 320.00 | IDR 284.00 | 77.25M |
| 2026-09-23 | IDR 256.00 | +24.27% | IDR 256.00 | IDR 256.00 | IDR 230.00 | 14.23M |
| 2026-09-22 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-21 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-18 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-17 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-16 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-15 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-14 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-11 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-10 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-09 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-08 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-07 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-04 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-03 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-02 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-09-01 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-31 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-28 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-26 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-25 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-24 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-21 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-20 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-19 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-18 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-17 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-14 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-13 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-12 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-11 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-10 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-07 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-06 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-05 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-04 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-08-03 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-31 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-30 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-29 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-28 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-27 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-24 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-23 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-22 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-21 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-20 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-17 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-16 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-15 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-14 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-13 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-10 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-09 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-08 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-07 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-06 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-03 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-02 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-07-01 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 206.00 | 0 |
| 2026-06-30 | IDR 206.00 | +4.04% | IDR 187.00 | IDR 206.00 | IDR 187.00 | 8.12M |
| 2026-06-29 | IDR 198.00 | 0.00% | IDR 186.00 | IDR 200.00 | IDR 186.00 | 288.70K |
| 2026-06-26 | IDR 198.00 | -10.00% | IDR 220.00 | IDR 220.00 | IDR 198.00 | 5.32M |
| 2026-06-25 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 649.00K |
| 2026-06-24 | IDR 220.00 | +1.85% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 587.70K |
| 2026-06-23 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 220.00 | IDR 212.00 | 4.01M |
| 2026-06-22 | IDR 212.00 | -2.75% | IDR 216.00 | IDR 216.00 | IDR 212.00 | 2.28M |
| 2026-06-19 | IDR 218.00 | -0.91% | IDR 218.00 | IDR 218.00 | IDR 218.00 | 1.47M |
| 2026-06-18 | IDR 220.00 | +0.92% | IDR 238.00 | IDR 238.00 | IDR 220.00 | 4.87M |
| 2026-06-17 | IDR 218.00 | +0.93% | IDR 224.00 | IDR 224.00 | IDR 218.00 | 253.60K |
| 2026-06-15 | IDR 216.00 | +8.00% | IDR 210.00 | IDR 220.00 | IDR 210.00 | 10.88M |
| 2026-06-12 | IDR 200.00 | +2.56% | IDR 200.00 | IDR 202.00 | IDR 200.00 | 6.68M |
| 2026-06-11 | IDR 195.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 195.00 | 5.32M |
| 2026-06-10 | IDR 195.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 195.00 | 7.04M |
| 2026-06-09 | IDR 195.00 | +2.09% | IDR 199.00 | IDR 200.00 | IDR 195.00 | 5.60M |
| 2026-06-08 | IDR 191.00 | -9.91% | IDR 200.00 | IDR 212.00 | IDR 191.00 | 8.65M |
| 2026-06-05 | IDR 212.00 | -9.40% | IDR 218.00 | IDR 234.00 | IDR 212.00 | 3.87M |
| 2026-06-04 | IDR 234.00 | -9.30% | IDR 234.00 | IDR 234.00 | IDR 234.00 | 138.00K |
| 2026-06-03 | IDR 258.00 | -9.79% | IDR 286.00 | IDR 286.00 | IDR 258.00 | 138.70K |
| 2026-06-02 | IDR 286.00 | -9.49% | IDR 300.00 | IDR 300.00 | IDR 286.00 | 1.80M |
| 2026-05-29 | IDR 316.00 | +6.76% | IDR 268.00 | IDR 320.00 | IDR 268.00 | 1.93M |
| 2026-05-28 | IDR 296.00 | 0.00% | IDR 296.00 | IDR 296.00 | IDR 296.00 | 0 |
| 2026-05-27 | IDR 296.00 | 0.00% | IDR 296.00 | IDR 296.00 | IDR 296.00 | 0 |