PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 408.00
+12.00 (3.03%)
Dec 5, 2025, 4:00 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.00 | 428.00 | 396.00 | 408.00 | 408.00 | 3.03% | 547,600 |
| Dec 4, 2025 | 384.00 | 396.00 | 374.00 | 396.00 | 396.00 | 3.13% | 177,300 |
| Dec 3, 2025 | 386.00 | 394.00 | 376.00 | 384.00 | 384.00 | 2.13% | 40,100 |
| Dec 2, 2025 | 386.00 | 396.00 | 372.00 | 376.00 | 376.00 | -0.53% | 234,200 |
| Dec 1, 2025 | 364.00 | 398.00 | 362.00 | 378.00 | 378.00 | 3.85% | 357,500 |
| Nov 28, 2025 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | -2.15% | 45,800 |
| Nov 27, 2025 | 376.00 | 378.00 | 360.00 | 372.00 | 372.00 | -1.06% | 153,600 |
| Nov 26, 2025 | 388.00 | 398.00 | 360.00 | 376.00 | 376.00 | -3.09% | 585,100 |
| Nov 25, 2025 | 362.00 | 404.00 | 362.00 | 388.00 | 388.00 | -6.73% | 644,200 |
| Nov 24, 2025 | 384.00 | 456.00 | 382.00 | 416.00 | 416.00 | 8.33% | 4,316,700 |
| Nov 21, 2025 | 360.00 | 400.00 | 360.00 | 384.00 | 384.00 | 6.08% | 1,125,200 |
| Nov 20, 2025 | 360.00 | 380.00 | 350.00 | 362.00 | 362.00 | - | 19,600 |
| Nov 19, 2025 | 356.00 | 362.00 | 332.00 | 362.00 | 362.00 | 1.69% | 152,900 |
| Nov 18, 2025 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | -1.66% | 28,800 |
| Nov 17, 2025 | 356.00 | 366.00 | 354.00 | 362.00 | 362.00 | 1.12% | 26,400 |
| Nov 14, 2025 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | - | 222,100 |
| Nov 13, 2025 | 378.00 | 378.00 | 358.00 | 358.00 | 358.00 | -5.29% | 175,800 |
| Nov 12, 2025 | 386.00 | 386.00 | 366.00 | 378.00 | 378.00 | -1.05% | 5,181,000 |
| Nov 11, 2025 | 360.00 | 390.00 | 342.00 | 382.00 | 382.00 | 6.11% | 226,900 |
| Nov 10, 2025 | 348.00 | 366.00 | 340.00 | 360.00 | 360.00 | 3.45% | 225,200 |
| Nov 7, 2025 | 348.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.16% | 40,700 |
| Nov 6, 2025 | 350.00 | 354.00 | 342.00 | 344.00 | 344.00 | -1.71% | 38,500 |
| Nov 5, 2025 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | - | 32,800 |
| Nov 4, 2025 | 348.00 | 358.00 | 342.00 | 350.00 | 350.00 | 1.16% | 244,000 |
| Nov 3, 2025 | 356.00 | 356.00 | 340.00 | 346.00 | 346.00 | -2.81% | 190,700 |
| Oct 31, 2025 | 358.00 | 374.00 | 342.00 | 356.00 | 356.00 | -0.56% | 75,300 |
| Oct 30, 2025 | 380.00 | 404.00 | 342.00 | 358.00 | 358.00 | -5.79% | 1,008,300 |
| Oct 29, 2025 | 430.00 | 430.00 | 380.00 | 380.00 | 380.00 | -14.80% | 829,900 |
| Oct 28, 2025 | 358.00 | 446.00 | 356.00 | 446.00 | 446.00 | 24.58% | 3,102,300 |
| Oct 27, 2025 | 390.00 | 396.00 | 350.00 | 358.00 | 358.00 | -5.79% | 326,300 |
| Oct 24, 2025 | 358.00 | 418.00 | 342.00 | 380.00 | 380.00 | 6.74% | 1,256,400 |
| Oct 23, 2025 | 336.00 | 400.00 | 336.00 | 356.00 | 356.00 | 6.59% | 1,625,300 |
| Oct 22, 2025 | 340.00 | 340.00 | 324.00 | 334.00 | 334.00 | -1.76% | 26,200 |
| Oct 21, 2025 | 312.00 | 352.00 | 310.00 | 340.00 | 340.00 | 8.97% | 531,300 |
| Oct 20, 2025 | 312.00 | 320.00 | 300.00 | 312.00 | 312.00 | - | 5,758,000 |
| Oct 17, 2025 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.89% | 800 |
| Oct 16, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 6,900 |
| Oct 15, 2025 | 312.00 | 320.00 | 306.00 | 312.00 | 312.00 | -1.89% | 121,600 |
| Oct 14, 2025 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 24,100 |
| Oct 13, 2025 | 316.00 | 322.00 | 312.00 | 320.00 | 320.00 | - | 4,869,400 |
| Oct 10, 2025 | 316.00 | 320.00 | 304.00 | 320.00 | 320.00 | 2.56% | 505,200 |
| Oct 9, 2025 | 320.00 | 320.00 | 302.00 | 312.00 | 312.00 | -2.50% | 85,900 |
| Oct 8, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | -0.62% | 103,800 |
| Oct 7, 2025 | 324.00 | 336.00 | 308.00 | 322.00 | 322.00 | -1.23% | 65,700 |
| Oct 6, 2025 | 336.00 | 336.00 | 322.00 | 326.00 | 326.00 | -2.98% | 29,400 |
| Oct 3, 2025 | 342.00 | 342.00 | 322.00 | 336.00 | 336.00 | -1.75% | 390,700 |
| Oct 2, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 6.88% | 354,200 |
| Oct 1, 2025 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.33% | 531,400 |
| Sep 30, 2025 | 334.00 | 340.00 | 324.00 | 338.00 | 338.00 | 1.20% | 41,300 |
| Sep 29, 2025 | 334.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.76% | 153,300 |