PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 268.00
-4.00 (-1.47%)
Aug 8, 2025, 3:34 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | -2.86% | 581,700 |
| Aug 6, 2025 | 284.00 | 288.00 | 268.00 | 280.00 | 280.00 | -1.41% | 877,200 |
| Aug 5, 2025 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 0.71% | 43,200 |
| Aug 4, 2025 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | -1.40% | 25,500 |
| Aug 1, 2025 | 290.00 | 300.00 | 274.00 | 286.00 | 286.00 | 1.42% | 1,199,500 |
| Jul 31, 2025 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 0.71% | 79,700 |
| Jul 30, 2025 | 284.00 | 298.00 | 272.00 | 280.00 | 280.00 | -1.41% | 1,298,700 |
| Jul 29, 2025 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | -1.39% | 120,200 |
| Jul 28, 2025 | 290.00 | 300.00 | 280.00 | 288.00 | 288.00 | -0.69% | 150,000 |
| Jul 25, 2025 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | -2.03% | 171,000 |
| Jul 24, 2025 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 45,500 |
| Jul 23, 2025 | 306.00 | 318.00 | 288.00 | 298.00 | 298.00 | -0.67% | 3,206,700 |
| Jul 22, 2025 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.35% | 1,734,500 |
| Jul 21, 2025 | 296.00 | 322.00 | 284.00 | 296.00 | 296.00 | - | 320,000 |
| Jul 18, 2025 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 2.07% | 64,400 |
| Jul 17, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -3.33% | 31,600 |
| Jul 16, 2025 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | -0.66% | 4,200 |
| Jul 15, 2025 | 298.00 | 308.00 | 292.00 | 302.00 | 302.00 | 0.67% | 144,700 |
| Jul 14, 2025 | 310.00 | 310.00 | 294.00 | 300.00 | 300.00 | -3.23% | 97,200 |
| Jul 11, 2025 | 314.00 | 314.00 | 294.00 | 310.00 | 310.00 | -0.64% | 27,300 |
| Jul 10, 2025 | 306.00 | 312.00 | 290.00 | 312.00 | 312.00 | 7.59% | 88,900 |
| Jul 9, 2025 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | -3.33% | 17,700 |
| Jul 8, 2025 | 294.00 | 314.00 | 294.00 | 300.00 | 300.00 | -3.85% | 46,300 |
| Jul 7, 2025 | 308.00 | 340.00 | 300.00 | 312.00 | 312.00 | 4.00% | 454,200 |
| Jul 4, 2025 | 308.00 | 358.00 | 298.00 | 300.00 | 300.00 | -2.60% | 750,800 |
| Jul 3, 2025 | 328.00 | 342.00 | 304.00 | 308.00 | 308.00 | -6.10% | 1,383,000 |
| Jul 2, 2025 | 302.00 | 328.00 | 286.00 | 328.00 | 328.00 | 10.07% | 2,180,600 |
| Jul 1, 2025 | 296.00 | 300.00 | 264.00 | 298.00 | 298.00 | 1.36% | 1,132,000 |
| Jun 30, 2025 | 266.00 | 316.00 | 260.00 | 294.00 | 294.00 | 15.75% | 3,749,800 |
| Jun 26, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 58,800 |
| Jun 25, 2025 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | - | 7,900 |
| Jun 24, 2025 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2.36% | 2,621,900 |
| Jun 23, 2025 | 266.00 | 290.00 | 254.00 | 254.00 | 254.00 | -4.51% | 205,700 |
| Jun 20, 2025 | 262.00 | 278.00 | 262.00 | 266.00 | 266.00 | -4.32% | 48,300 |
| Jun 19, 2025 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | -1.42% | 39,000 |
| Jun 18, 2025 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | -1.40% | 136,200 |
| Jun 17, 2025 | 306.00 | 306.00 | 260.00 | 286.00 | 286.00 | -2.72% | 281,400 |
| Jun 16, 2025 | 292.00 | 294.00 | 282.00 | 294.00 | 294.00 | 1.38% | 254,200 |
| Jun 13, 2025 | 308.00 | 308.00 | 282.00 | 290.00 | 290.00 | -2.68% | 87,100 |
| Jun 12, 2025 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | 0.68% | 186,900 |
| Jun 11, 2025 | 290.00 | 310.00 | 290.00 | 296.00 | 296.00 | -1.33% | 453,800 |
| Jun 10, 2025 | 300.00 | 302.00 | 280.00 | 300.00 | 300.00 | - | 56,800 |
| Jun 5, 2025 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | -5.06% | 182,600 |
| Jun 4, 2025 | 326.00 | 326.00 | 306.00 | 316.00 | 316.00 | -3.07% | 143,500 |
| Jun 3, 2025 | 330.00 | 338.00 | 310.00 | 326.00 | 326.00 | - | 206,700 |
| Jun 2, 2025 | 316.00 | 326.00 | 304.00 | 326.00 | 326.00 | 5.16% | 6,682,700 |
| May 28, 2025 | 282.00 | 310.00 | 276.00 | 310.00 | 310.00 | 7.64% | 912,500 |
| May 27, 2025 | 296.00 | 296.00 | 268.00 | 288.00 | 288.00 | - | 846,800 |
| May 26, 2025 | 268.00 | 296.00 | 258.00 | 288.00 | 288.00 | -1.37% | 1,655,300 |
| May 23, 2025 | 302.00 | 320.00 | 292.00 | 292.00 | 292.00 | -14.62% | 66,880,200 |