PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 169.00
-5.00 (-2.87%)
At close: Mar 27, 2026
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 182.00 | 193.00 | 160.00 | 169.00 | 169.00 | -2.87% | 931,800 |
| Mar 26, 2026 | 165.00 | 180.00 | 165.00 | 174.00 | 174.00 | 5.45% | 328,200 |
| Mar 25, 2026 | 158.00 | 167.00 | 153.00 | 165.00 | 165.00 | 5.77% | 150,400 |
| Mar 17, 2026 | 164.00 | 182.00 | 152.00 | 156.00 | 156.00 | 2.63% | 680,900 |
| Mar 16, 2026 | 166.00 | 166.00 | 147.00 | 152.00 | 152.00 | -8.43% | 417,400 |
| Mar 13, 2026 | 176.00 | 177.00 | 165.00 | 166.00 | 166.00 | -5.14% | 651,000 |
| Mar 12, 2026 | 176.00 | 179.00 | 171.00 | 175.00 | 175.00 | -2.78% | 175,300 |
| Mar 11, 2026 | 179.00 | 184.00 | 175.00 | 180.00 | 180.00 | - | 198,700 |
| Mar 10, 2026 | 164.00 | 183.00 | 160.00 | 180.00 | 180.00 | 2.27% | 1,234,600 |
| Mar 9, 2026 | 152.00 | 184.00 | 152.00 | 176.00 | 176.00 | - | 2,227,200 |
| Mar 6, 2026 | 184.00 | 197.00 | 166.00 | 176.00 | 176.00 | -1.68% | 4,235,600 |
| Mar 5, 2026 | 240.00 | 240.00 | 177.00 | 179.00 | 179.00 | -13.11% | 37,758,300 |
| Mar 4, 2026 | 244.00 | 250.00 | 204.00 | 206.00 | 206.00 | -14.17% | 1,793,200 |
| Mar 3, 2026 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | -4.76% | 590,900 |
| Mar 2, 2026 | 270.00 | 270.00 | 244.00 | 252.00 | 252.00 | -10.00% | 2,618,000 |
| Feb 27, 2026 | 262.00 | 280.00 | 252.00 | 280.00 | 280.00 | 7.69% | 4,736,700 |
| Feb 26, 2026 | 254.00 | 270.00 | 252.00 | 260.00 | 260.00 | 2.36% | 1,533,500 |
| Feb 25, 2026 | 250.00 | 262.00 | 246.00 | 254.00 | 254.00 | -0.78% | 1,218,400 |
| Feb 24, 2026 | 278.00 | 278.00 | 256.00 | 256.00 | 256.00 | -7.25% | 2,293,500 |
| Feb 23, 2026 | 252.00 | 306.00 | 252.00 | 276.00 | 276.00 | 12.20% | 14,202,500 |
| Feb 20, 2026 | 252.00 | 254.00 | 242.00 | 246.00 | 246.00 | -0.81% | 772,600 |
| Feb 19, 2026 | 258.00 | 262.00 | 242.00 | 248.00 | 248.00 | -3.13% | 2,015,200 |
| Feb 18, 2026 | 240.00 | 266.00 | 240.00 | 256.00 | 256.00 | 6.67% | 1,682,800 |
| Feb 13, 2026 | 264.00 | 272.00 | 238.00 | 240.00 | 240.00 | -9.09% | 5,142,700 |
| Feb 12, 2026 | 270.00 | 274.00 | 258.00 | 264.00 | 264.00 | -2.22% | 557,500 |
| Feb 11, 2026 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 0.75% | 978,400 |
| Feb 10, 2026 | 272.00 | 292.00 | 264.00 | 268.00 | 268.00 | -1.47% | 9,313,600 |
| Feb 9, 2026 | 266.00 | 284.00 | 256.00 | 272.00 | 272.00 | 3.03% | 319,400 |
| Feb 6, 2026 | 280.00 | 286.00 | 256.00 | 264.00 | 264.00 | -5.71% | 492,700 |
| Feb 5, 2026 | 282.00 | 288.00 | 274.00 | 280.00 | 280.00 | -0.71% | 321,100 |
| Feb 4, 2026 | 300.00 | 308.00 | 272.00 | 282.00 | 282.00 | 0.71% | 990,800 |
| Feb 3, 2026 | 274.00 | 312.00 | 246.00 | 280.00 | 280.00 | 4.48% | 7,297,000 |
| Feb 2, 2026 | 288.00 | 308.00 | 246.00 | 268.00 | 268.00 | -6.94% | 16,487,700 |
| Jan 30, 2026 | 286.00 | 338.00 | 286.00 | 288.00 | 288.00 | -8.86% | 2,574,800 |
| Jan 29, 2026 | 358.00 | 358.00 | 310.00 | 316.00 | 316.00 | -13.19% | 2,609,600 |
| Jan 28, 2026 | 410.00 | 412.00 | 364.00 | 364.00 | 364.00 | -14.55% | 8,530,400 |
| Jan 27, 2026 | 460.00 | 468.00 | 426.00 | 426.00 | 426.00 | -7.39% | 3,903,300 |
| Jan 26, 2026 | 460.00 | 482.00 | 448.00 | 460.00 | 460.00 | 0.88% | 5,547,300 |
| Jan 23, 2026 | 450.00 | 478.00 | 446.00 | 456.00 | 456.00 | 1.79% | 10,810,500 |
| Jan 22, 2026 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | 0.90% | 7,519,200 |
| Jan 21, 2026 | 450.00 | 484.00 | 438.00 | 444.00 | 444.00 | 0.45% | 10,026,300 |
| Jan 20, 2026 | 448.00 | 456.00 | 426.00 | 442.00 | 442.00 | 0.45% | 3,159,400 |
| Jan 19, 2026 | 460.00 | 470.00 | 428.00 | 440.00 | 440.00 | -3.51% | 5,706,100 |
| Jan 15, 2026 | 482.00 | 496.00 | 452.00 | 456.00 | 456.00 | -1.30% | 6,481,300 |
| Jan 14, 2026 | 486.00 | 525.00 | 458.00 | 462.00 | 462.00 | -4.15% | 12,554,300 |
| Jan 13, 2026 | 505.00 | 575.00 | 476.00 | 482.00 | 482.00 | -9.91% | 10,628,600 |
| Jan 12, 2026 | 625.00 | 630.00 | 535.00 | 535.00 | 535.00 | -14.40% | 11,552,500 |
| Jan 9, 2026 | 900.00 | 900.00 | 625.00 | 625.00 | 625.00 | -14.38% | 10,154,900 |
| Jan 7, 2026 | 700.00 | 780.00 | 635.00 | 730.00 | 730.00 | 16.80% | 10,351,300 |
| Jan 6, 2026 | 525.00 | 625.00 | 525.00 | 625.00 | 625.00 | 25.00% | 5,033,600 |