PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 60.00
-1.00 (-1.64%)
Oct 23, 2026, 4:14 PM WIB
IDX:BBSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.00 | 67.00 | 57.00 | 60.00 | 60.00 | -1.64% | 39,176,400 |
| Oct 22, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | -6.15% | 24,524,000 |
| Oct 21, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -5.80% | 8,104,500 |
| Oct 20, 2026 | 52.00 | 69.00 | 52.00 | 69.00 | 69.00 | 25.45% | 34,042,000 |
| Oct 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 573,500 |
| Oct 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -14.49% | 3,538,200 |
| Oct 15, 2026 | 79.00 | 79.00 | 69.00 | 69.00 | 69.00 | -14.81% | 43,602,600 |
| Oct 14, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 14,968,400 |
| Oct 13, 2026 | 82.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1.22% | 6,847,400 |
| Oct 12, 2026 | 86.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.53% | 31,708,400 |
| Oct 9, 2026 | 88.00 | 88.00 | 80.00 | 85.00 | 85.00 | -3.41% | 21,031,000 |
| Oct 8, 2026 | 91.00 | 93.00 | 86.00 | 88.00 | 88.00 | -3.30% | 10,563,800 |
| Oct 7, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 5,265,600 |
| Oct 6, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 8,338,200 |
| Oct 5, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 9,584,300 |
| Oct 2, 2026 | 95.00 | 95.00 | 88.00 | 90.00 | 90.00 | -4.26% | 12,691,300 |
| Oct 1, 2026 | 92.00 | 95.00 | 87.00 | 94.00 | 94.00 | 2.17% | 55,304,600 |
| Sep 30, 2026 | 98.00 | 102.00 | 91.00 | 92.00 | 92.00 | -8.91% | 44,508,100 |
| Sep 29, 2026 | 102.00 | 109.00 | 94.00 | 101.00 | 101.00 | 1.00% | 149,342,500 |
| Sep 28, 2026 | 92.00 | 102.00 | 87.00 | 100.00 | 100.00 | 8.70% | 46,470,500 |
| Sep 25, 2026 | 93.00 | 104.00 | 89.00 | 92.00 | 92.00 | 4.55% | 212,999,500 |
| Sep 24, 2026 | 84.00 | 92.00 | 81.00 | 88.00 | 88.00 | 6.02% | 117,844,800 |
| Sep 23, 2026 | 87.00 | 91.00 | 80.00 | 83.00 | 83.00 | -4.60% | 124,881,600 |
| Sep 22, 2026 | 98.00 | 99.00 | 87.00 | 87.00 | 87.00 | -14.71% | 232,687,300 |
| Sep 21, 2026 | 79.00 | 106.00 | 78.00 | 102.00 | 102.00 | 29.11% | 462,487,600 |
| Sep 18, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 8,685,500 |
| Sep 17, 2026 | 87.00 | 96.00 | 79.00 | 80.00 | 80.00 | -6.98% | 140,845,500 |
| Sep 16, 2026 | 89.00 | 92.00 | 86.00 | 86.00 | 86.00 | -3.37% | 70,546,800 |
| Sep 15, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 4,362,500 |
| Sep 14, 2026 | 95.00 | 98.00 | 89.00 | 90.00 | 90.00 | -3.23% | 88,834,800 |
| Sep 11, 2026 | 92.00 | 94.00 | 87.00 | 93.00 | 93.00 | 1.09% | 4,622,900 |
| Sep 10, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 5,594,900 |
| Sep 9, 2026 | 97.00 | 99.00 | 89.00 | 96.00 | 96.00 | - | 13,465,100 |
| Sep 8, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -4.00% | 26,022,500 |
| Sep 7, 2026 | 101.00 | 107.00 | 98.00 | 100.00 | 100.00 | -0.99% | 118,181,700 |
| Sep 4, 2026 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 1.00% | 92,221,500 |
| Sep 3, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 29,249,300 |
| Sep 2, 2026 | 105.00 | 105.00 | 98.00 | 100.00 | 100.00 | -3.85% | 64,943,200 |
| Sep 1, 2026 | 107.00 | 108.00 | 102.00 | 104.00 | 104.00 | -1.89% | 50,889,900 |
| Aug 31, 2026 | 101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 4.95% | 151,494,800 |
| Aug 28, 2026 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 3.06% | 3,952,400 |
| Aug 27, 2026 | 99.00 | 106.00 | 97.00 | 98.00 | 98.00 | -1.01% | 18,599,300 |
| Aug 26, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 1,117,800 |
| Aug 24, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 889,300 |
| 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 |