IDX · BSSR · stock

PT Baramulti Suksessarana Tbk (BSSR) stock price history

Every IDX trading session of PT Baramulti Suksessarana Tbk from Nov 8, 2012 to Sep 29, 2026: 3,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BSSR data, free keyYear by year table

BSSR adjusted close, 2012 to 2026

BSSRPT Baramulti Suksessarana Tbk
IDR 5,019+56.9% over one year
2014201620182020202220242026
IDR 5,088
All time high, 2026
IDR 5,088
52 week high, IDR 3,158 low
3,409
Daily sessions since 2012

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

BSSR key facts

  • PT Baramulti Suksessarana Tbk (BSSR) closed at IDR 5,019 on Sep 29, 2026 on IDX.
  • BSSR's all time high close is IDR 5,088, set on Sep 23, 2026; its all time low close is IDR 219.74 on Feb 16, 2016.
  • BSSR's 52 week range is IDR 3,158 to IDR 5,088.
  • BSSR returned +56.9% over the year to Sep 29, 2026 and +520.5% over five years.
  • Over ten years BSSR returned +1,447%, +31.5% a year compounded.
  • BSSR's deepest drawdown was -53.8% from Oct 5, 2018 to Jun 3, 2020.
  • DataCedar holds 3,409 daily sessions of BSSR history from Nov 8, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BSSR price chart, 2012 to 2026

BSSR adjusted close, Nov 8, 2012 to Sep 29, 2026IDR 225.37IDR 634.07IDR 1,784IDR 5,01920122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BSSR returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+10.5%
3 months+26.1%
6 months+37.2%
Year to date+44.6%
1 year+56.9%
3 years+90.0%
5 years+520.5%
10 years+1,447%
Since Nov 8, 2012+1,114%
Compound annual growth, 13.9 years+19.7%

BSSR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,088 on Sep 23, 2026
All time low close
IDR 219.74 on Feb 16, 2016
52 week high
IDR 5,088 on Sep 23, 2026
52 week low
IDR 3,158 on Oct 20, 2025
Deepest drawdown
-53.8% from Oct 5, 2018 to Jun 3, 2020, recovered May 21, 2021
Best single session
+25.0% on May 21, 2019
Worst single session
-24.8% on Apr 2, 2013
Volatility, 1 year annualised
19.8%
Sessions closing higher, 1 year
45%
Growth of 1 since 2012
12.1×
Best calendar year
2021, +191%
Worst calendar year
2015, -26%

BSSR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 8, 2012; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,472IDR 5,088IDR 3,381IDR 5,019+44.6%170.3M179
2025IDR 3,425IDR 3,547IDR 2,992IDR 3,472+1.4%160.5M236
2024IDR 2,531IDR 3,776IDR 2,434IDR 3,425+35.4%224.5M237
2023IDR 2,367IDR 2,793IDR 1,849IDR 2,531+6.9%250.2M239
2022IDR 1,517IDR 2,566IDR 1,052IDR 2,367+60.3%663.6M246
2021IDR 507.14IDR 1,488IDR 420.38IDR 1,477+191.2%18.5M247
2020IDR 523.17IDR 664.02IDR 323.39IDR 507.14-3.1%5.6M242
2019IDR 656.24IDR 701.11IDR 343.51IDR 523.17-20.3%1.8M257
2018IDR 508.76IDR 743.18IDR 496.64IDR 656.24+29.0%1.8M261
2017IDR 325.51IDR 646.85IDR 288.58IDR 508.76+56.3%843.2K253
2016IDR 250.17IDR 325.51IDR 219.74IDR 325.51+30.1%512.4K246
2015IDR 338.75IDR 338.75IDR 225.37IDR 250.17-26.2%29.7K245
2014IDR 406.93IDR 423.97IDR 298.27IDR 338.75-18.5%934.7K244
2013IDR 421.84IDR 442.08IDR 300.40IDR 415.45-1.5%557K244
2012IDR 413.32IDR 421.84IDR 389.89IDR 421.84n/a15M33

BSSR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 5,019+6.1%
August 2026IDR 4,730+10.0%
July 2026IDR 4,300+8.6%
June 2026IDR 3,960+12.1%
May 2026IDR 3,532-0.5%
April 2026IDR 3,550-3.2%
March 2026IDR 3,666+4.8%
February 2026IDR 3,497+0.3%
January 2026IDR 3,488+0.5%
December 2025IDR 3,472+3.1%
November 2025IDR 3,368+3.7%
October 2025IDR 3,248+1.5%

About the BSSR data

Daily bars. 3,409 sessions from Nov 8, 2012 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BSSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BSBK PT Wulandari Bangun Laksana Tbk
  • BSDE PT Bumi Serpong Damai Tbk
  • BSIM PT Bank Sinarmas Tbk
  • BSML PT Bintang Samudera Mandiri Lines Tbk
  • BSWD PT Bank of India Indonesia Tbk
  • BTEK PT Bumi Teknokultura Unggul Tbk
  • BTON PT Betonjaya Manunggal Tbk
  • BTPN PT Bank SMBC Indonesia Tbk

Common questions

BSSR share price history

Start with any symbol.

Start free