PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 104.00
-1.00 (-0.95%)
Aug 21, 2026, 4:02 PM WIB
IDX:BBSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | -0.95% | 1,196,700 |
| Aug 20, 2026 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | -1.87% | 3,334,900 |
| Aug 19, 2026 | 107.00 | 114.00 | 105.00 | 107.00 | 107.00 | - | 7,006,700 |
| Aug 18, 2026 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1.90% | 1,290,500 |
| Aug 14, 2026 | 110.00 | 111.00 | 104.00 | 105.00 | 105.00 | -0.94% | 1,020,800 |
| Aug 13, 2026 | 106.00 | 115.00 | 104.00 | 106.00 | 106.00 | - | 2,947,500 |
| Aug 12, 2026 | 102.00 | 117.00 | 94.00 | 106.00 | 106.00 | 4.95% | 9,864,300 |
| Aug 11, 2026 | 100.00 | 129.00 | 100.00 | 101.00 | 101.00 | 1.00% | 32,999,200 |
| Aug 10, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 1,390,800 |
| Aug 7, 2026 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 2.08% | 598,300 |
| Aug 6, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 176,700 |
| Aug 5, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 343,300 |
| Aug 4, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 135,100 |
| Aug 3, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 296,300 |
| Jul 31, 2026 | 95.00 | 96.00 | 92.00 | 95.00 | 95.00 | - | 744,300 |
| Jul 30, 2026 | 94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 1.06% | 490,500 |
| Jul 29, 2026 | 95.00 | 101.00 | 92.00 | 94.00 | 94.00 | -1.05% | 2,675,000 |
| Jul 28, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 136,600 |
| Jul 27, 2026 | 95.00 | 99.00 | 92.00 | 95.00 | 95.00 | - | 813,000 |
| Jul 24, 2026 | 101.00 | 102.00 | 90.00 | 95.00 | 95.00 | -5.94% | 1,098,400 |
| Jul 23, 2026 | 98.00 | 109.00 | 98.00 | 101.00 | 101.00 | 5.21% | 7,389,500 |
| Jul 22, 2026 | 98.00 | 101.00 | 96.00 | 96.00 | 96.00 | - | 466,300 |
| Jul 21, 2026 | 97.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 504,300 |
| Jul 20, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 147,200 |
| Jul 17, 2026 | 96.00 | 97.00 | 93.00 | 97.00 | 97.00 | 1.04% | 213,000 |
| Jul 16, 2026 | 98.00 | 99.00 | 91.00 | 96.00 | 96.00 | 1.05% | 482,000 |
| Jul 15, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -4.04% | 162,800 |
| Jul 14, 2026 | 98.00 | 100.00 | 96.00 | 99.00 | 99.00 | 2.06% | 396,200 |
| Jul 13, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 588,000 |
| Jul 10, 2026 | 97.00 | 101.00 | 95.00 | 98.00 | 98.00 | 1.03% | 668,300 |
| Jul 9, 2026 | 97.00 | 99.00 | 90.00 | 97.00 | 97.00 | - | 719,500 |
| Jul 8, 2026 | 100.00 | 100.00 | 88.00 | 97.00 | 97.00 | -2.02% | 1,875,400 |
| Jul 7, 2026 | 97.00 | 113.00 | 94.00 | 99.00 | 99.00 | 3.13% | 5,784,200 |
| Jul 6, 2026 | 95.00 | 102.00 | 93.00 | 96.00 | 96.00 | 3.23% | 910,300 |
| Jul 3, 2026 | 94.00 | 100.00 | 92.00 | 93.00 | 93.00 | -1.06% | 366,500 |
| Jul 2, 2026 | 89.00 | 99.00 | 85.00 | 94.00 | 94.00 | 6.82% | 576,200 |
| Jul 1, 2026 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 305,100 |
| Jun 30, 2026 | 91.00 | 93.00 | 83.00 | 88.00 | 88.00 | -3.30% | 299,800 |
| Jun 29, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 117,900 |
| Jun 26, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 434,800 |
| Jun 25, 2026 | 94.00 | 112.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,572,700 |
| Jun 24, 2026 | 95.00 | 97.00 | 90.00 | 94.00 | 94.00 | - | 253,400 |
| Jun 23, 2026 | 104.00 | 104.00 | 91.00 | 94.00 | 94.00 | -7.84% | 2,319,000 |
| Jun 22, 2026 | 101.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.99% | 513,200 |
| Jun 19, 2026 | 101.00 | 106.00 | 101.00 | 101.00 | 101.00 | 1.00% | 501,200 |
| Jun 18, 2026 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -5.66% | 535,000 |
| Jun 17, 2026 | 111.00 | 111.00 | 102.00 | 106.00 | 106.00 | 0.95% | 352,000 |
| Jun 15, 2026 | 105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2.94% | 833,200 |
| Jun 12, 2026 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -1.92% | 261,700 |
| Jun 11, 2026 | 106.00 | 118.00 | 98.00 | 104.00 | 104.00 | -1.89% | 1,387,400 |