U.S. Markets open in 5 hrs 35 mins

Bakrie Sumatera Plantations Tbk (UNSP.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
230.000.00 (0.00%)
As of 2:43PM WIB. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017232.00240.00224.00230.00230.004,855,000
May 22, 2017230.00242.00228.00230.00230.006,059,700
May 19, 2017230.00238.00224.00228.00228.007,881,900
May 18, 2017210.00246.00206.00230.00230.0033,892,500
May 17, 2017197.00216.00194.00210.00210.006,315,900
May 16, 2017198.00204.00195.00197.00197.003,478,300
May 15, 2017206.00216.00195.00198.00198.005,775,300
May 12, 2017191.00218.00190.00206.00206.0012,158,500
May 10, 2017228.00228.00191.00191.00191.007,060,400
May 09, 2017222.00224.00200.00210.00210.005,387,700
May 08, 2017222.00230.00220.00222.00222.003,344,600
May 05, 2017236.00240.00222.00222.00222.004,398,500
May 04, 2017260.00260.00236.00236.00236.0013,769,800
May 03, 2017278.00278.00262.00264.00264.003,039,700
May 02, 2017280.00286.00276.00276.00276.002,993,500
Apr 28, 2017284.00286.00280.00280.00280.001,444,900
Apr 27, 2017286.00292.00284.00284.00284.003,329,300
Apr 26, 2017284.00294.00282.00286.00286.008,498,400
Apr 25, 2017290.00292.00280.00284.00284.004,154,100
Apr 21, 2017290.00294.00288.00290.00290.001,579,900
Apr 20, 2017296.00302.00290.00290.00290.003,501,700
Apr 19, 2017296.00296.00296.00296.00296.00-
Apr 18, 2017300.00302.00296.00296.00296.003,598,600
Apr 17, 2017300.00304.00296.00298.00298.003,392,400
Apr 13, 2017304.00306.00300.00300.00300.003,475,900
Apr 12, 2017300.00308.00300.00300.00300.004,774,700
Apr 11, 2017300.00308.00298.00300.00300.006,365,400
Apr 10, 2017304.00304.00298.00300.00300.009,136,900
Apr 07, 2017310.00312.00304.00304.00304.004,621,100
Apr 06, 2017314.00316.00308.00310.00310.005,039,900
Apr 05, 2017314.00320.00310.00314.00314.0014,993,700
Apr 04, 2017298.00328.00296.00316.00316.0036,663,900
Apr 03, 2017310.00310.00298.00298.00298.007,137,800
Mar 31, 2017310.00322.00300.00308.00308.0015,103,900
Mar 30, 2017310.00320.00310.00310.00310.005,001,300
Mar 29, 2017318.00328.00316.00316.00316.005,723,900
Mar 27, 2017318.00338.00316.00318.00318.0011,631,400
Mar 24, 2017338.00344.00334.00336.00336.003,886,300
Mar 23, 2017340.00352.00334.00336.00336.0014,657,700
Mar 22, 2017342.00350.00336.00336.00336.009,641,700
Mar 21, 2017348.00360.00340.00342.00342.0021,673,500
Mar 20, 2017366.00374.00342.00344.00344.0028,477,600
Mar 17, 2017312.00380.00288.00366.00366.00178,847,900
Mar 16, 2017400.00400.00310.00312.00312.0079,464,000
Mar 15, 2017478.00478.00394.00398.00398.00103,805,200
Mar 15, 20171/10 Stock Split
Mar 14, 2017500.00500.00500.0050.00500.00184,760
Mar 13, 2017500.00500.00500.0050.00500.0047,900
Mar 10, 2017500.00500.00500.0050.00500.0011,280
Mar 09, 2017500.00500.00500.0050.00500.00134,300
Mar 08, 2017500.00500.00500.0050.00500.001,071,080
Mar 07, 2017500.00500.00500.0050.00500.0023,670
Mar 07, 20171/10 Stock Split
Mar 06, 2017500.00500.00500.005.00500.00176,340
Mar 03, 2017500.00500.00500.005.00500.002,527,030
Mar 02, 2017500.00500.00500.005.00500.0096,800
Mar 01, 2017500.00500.00500.005.00500.00513,310
Feb 28, 2017500.00500.00500.005.00500.00130,620
Feb 27, 2017500.00500.00500.005.00500.00237,680
Feb 24, 2017500.00500.00500.005.00500.00522,590
Feb 23, 2017510.00520.00500.005.00500.0011,178,410
Feb 22, 2017500.00530.00500.005.10510.0034,657,810
Feb 21, 2017510.00530.00500.005.00500.0022,014,710
Feb 20, 2017510.00540.00500.005.10510.0039,634,670
Feb 17, 2017550.00590.00500.005.10510.0082,466,800
Feb 16, 2017660.00680.00500.005.50550.0077,733,900
Feb 15, 2017660.00660.00660.006.60660.00-
Feb 14, 2017710.00760.00660.006.60660.0036,185,240
Feb 13, 2017750.00800.00710.007.10710.0023,821,400
Feb 10, 2017780.00810.00740.007.50750.0025,282,940
Feb 09, 2017770.00830.00760.007.80780.0075,371,560
Feb 08, 2017700.00860.00670.007.70770.00197,482,310
Feb 07, 2017680.00730.00660.006.90690.0046,943,170
Feb 06, 2017720.00730.00640.006.80680.0063,659,180
Feb 03, 2017780.00800.00700.007.10710.0032,965,080
Feb 02, 2017790.00810.00770.007.80780.0035,534,030
Feb 01, 2017800.00860.00780.007.90790.0072,705,930
Jan 31, 2017800.00810.00740.008.00800.0086,015,850
Jan 30, 2017690.00770.00690.007.60760.0075,922,190
Jan 27, 2017660.00710.00660.006.90690.0034,480,290
Jan 26, 2017690.00700.00650.006.60660.0059,159,490
Jan 25, 2017740.00740.00560.006.90690.00172
Jan 24, 2017550.00590.00550.005.80580.0065,858,900
Jan 23, 2017560.00580.00530.005.40540.0045,479,620
Jan 20, 2017500.00600.00500.005.60560.00237,153,470
Jan 19, 2017500.00510.00500.005.00500.005,754,120
Jan 18, 2017500.00520.00500.005.00500.0035,535,650
Jan 17, 2017500.00510.00500.005.00500.009,952,430
Jan 16, 2017500.00500.00500.005.00500.00707,200
Jan 13, 2017500.00500.00500.005.00500.0022,650
Jan 12, 2017500.00500.00500.005.00500.00358,580
Jan 11, 2017500.00500.00500.005.00500.0071,980
Jan 10, 2017500.00500.00500.005.00500.00520,730
Jan 09, 2017500.00500.00500.005.00500.0067,240
Jan 06, 2017500.00500.00500.005.00500.0069,500
Jan 05, 2017500.00500.00500.005.00500.0065,100
Jan 04, 2017500.00500.00500.005.00500.006,300
Jan 03, 2017500.00500.00500.005.00500.0080
Jan 02, 2017500.00500.00500.005.00500.00-
Dec 30, 2016500.00500.00500.005.00500.00530
*Close price adjusted for dividends and splits.
Loading more data...