PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia · Delayed Price · Currency is IDR 131.00
+1.00 (0.77%)
May 26, 2026, 4:00 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 137.00 | 160.00 | 119.00 | 131.00 | 131.00 | 0.77% | 1,438,800 |
| May 25, 2026 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | - | 298,300 |
| May 22, 2026 | 121.00 | 150.00 | 121.00 | 130.00 | 130.00 | -4.41% | 885,200 |
| May 21, 2026 | 148.00 | 158.00 | 127.00 | 136.00 | 136.00 | -8.72% | 514,300 |
| May 20, 2026 | 150.00 | 155.00 | 137.00 | 149.00 | 149.00 | -1.97% | 314,400 |
| May 19, 2026 | 156.00 | 160.00 | 144.00 | 152.00 | 152.00 | -2.56% | 315,300 |
| May 18, 2026 | 164.00 | 164.00 | 149.00 | 156.00 | 156.00 | -6.02% | 755,300 |
| May 13, 2026 | 167.00 | 170.00 | 160.00 | 166.00 | 166.00 | -0.60% | 199,600 |
| May 12, 2026 | 166.00 | 174.00 | 151.00 | 167.00 | 167.00 | 1.83% | 624,700 |
| May 11, 2026 | 165.00 | 169.00 | 164.00 | 164.00 | 164.00 | -1.20% | 109,900 |
| May 8, 2026 | 174.00 | 176.00 | 164.00 | 166.00 | 166.00 | -4.05% | 512,500 |
| May 7, 2026 | 175.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1.76% | 1,711,300 |
| May 6, 2026 | 170.00 | 182.00 | 169.00 | 170.00 | 170.00 | 0.59% | 1,856,800 |
| May 5, 2026 | 163.00 | 170.00 | 162.00 | 169.00 | 169.00 | 3.68% | 430,300 |
| May 4, 2026 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 0.62% | 282,100 |
| Apr 30, 2026 | 167.00 | 168.00 | 147.00 | 162.00 | 162.00 | -2.99% | 365,400 |
| Apr 29, 2026 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 2.45% | 120,500 |
| Apr 28, 2026 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | -3.55% | 233,700 |
| Apr 27, 2026 | 166.00 | 173.00 | 161.00 | 169.00 | 169.00 | 1.20% | 178,200 |
| Apr 24, 2026 | 179.00 | 184.00 | 162.00 | 167.00 | 167.00 | -6.70% | 965,600 |
| Apr 23, 2026 | 181.00 | 182.00 | 175.00 | 179.00 | 179.00 | -0.56% | 517,500 |
| Apr 22, 2026 | 186.00 | 187.00 | 175.00 | 180.00 | 180.00 | -2.70% | 2,032,600 |
| Apr 21, 2026 | 181.00 | 194.00 | 170.00 | 185.00 | 185.00 | 2.21% | 8,693,300 |
| Apr 20, 2026 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 455,800 |
| Apr 17, 2026 | 188.00 | 194.00 | 179.00 | 184.00 | 184.00 | -2.13% | 1,039,300 |
| Apr 16, 2026 | 184.00 | 216.00 | 180.00 | 188.00 | 188.00 | 4.44% | 6,195,900 |
| Apr 15, 2026 | 183.00 | 190.00 | 179.00 | 180.00 | 180.00 | - | 767,200 |
| Apr 14, 2026 | 178.00 | 192.00 | 176.00 | 180.00 | 180.00 | 0.56% | 1,582,800 |
| Apr 13, 2026 | 170.00 | 184.00 | 169.00 | 179.00 | 179.00 | 4.68% | 408,300 |
| Apr 10, 2026 | 168.00 | 171.00 | 158.00 | 171.00 | 171.00 | 1.18% | 231,700 |
| Apr 9, 2026 | 171.00 | 171.00 | 165.00 | 169.00 | 169.00 | -1.17% | 176,400 |
| Apr 8, 2026 | 163.00 | 176.00 | 162.00 | 171.00 | 171.00 | 4.27% | 93,000 |
| Apr 7, 2026 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | -0.61% | 104,600 |
| Apr 6, 2026 | 161.00 | 169.00 | 161.00 | 165.00 | 165.00 | -2.37% | 283,200 |
| Apr 2, 2026 | 171.00 | 176.00 | 165.00 | 169.00 | 169.00 | -1.74% | 148,400 |
| Apr 1, 2026 | 178.00 | 178.00 | 165.00 | 172.00 | 172.00 | - | 107,800 |
| Mar 31, 2026 | 177.00 | 177.00 | 166.00 | 172.00 | 172.00 | 0.58% | 406,800 |
| Mar 30, 2026 | 170.00 | 178.00 | 162.00 | 171.00 | 171.00 | 1.18% | 206,600 |
| 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 |