PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 71.00
-1.00 (-1.39%)
Oct 31, 2025, 2:50 PM WIB
IDX:BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 54,866,900 |
| Oct 29, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 39,700,000 |
| Oct 28, 2025 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 63,502,700 |
| Oct 27, 2025 | 72.00 | 75.00 | 68.00 | 69.00 | 69.00 | -2.82% | 96,016,600 |
| Oct 24, 2025 | 72.00 | 76.00 | 71.00 | 71.00 | 71.00 | - | 78,502,300 |
| Oct 23, 2025 | 70.00 | 75.00 | 69.00 | 71.00 | 71.00 | - | 72,526,700 |
| Oct 22, 2025 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 66,091,200 |
| Oct 21, 2025 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 1.41% | 40,400,000 |
| Oct 20, 2025 | 72.00 | 72.00 | 67.00 | 71.00 | 71.00 | - | 51,004,200 |
| Oct 17, 2025 | 78.00 | 78.00 | 70.00 | 71.00 | 71.00 | -10.13% | 85,488,400 |
| Oct 16, 2025 | 71.00 | 79.00 | 71.00 | 79.00 | 79.00 | 11.27% | 126,102,900 |
| Oct 15, 2025 | 76.00 | 76.00 | 70.00 | 71.00 | 71.00 | -6.58% | 76,188,300 |
| Oct 14, 2025 | 81.00 | 83.00 | 73.00 | 76.00 | 76.00 | -6.17% | 137,687,800 |
| Oct 13, 2025 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | -1.22% | 105,642,300 |
| Oct 10, 2025 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 105,709,400 |
| Oct 9, 2025 | 84.00 | 91.00 | 82.00 | 83.00 | 83.00 | 1.22% | 313,909,900 |
| Oct 8, 2025 | 82.00 | 83.00 | 70.00 | 82.00 | 82.00 | - | 167,595,000 |
| Oct 7, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 75,015,500 |
| Oct 6, 2025 | 86.00 | 87.00 | 81.00 | 84.00 | 84.00 | -3.45% | 125,357,600 |
| Oct 3, 2025 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -3.33% | 121,295,400 |
| Oct 2, 2025 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -2.17% | 348,294,500 |
| Oct 1, 2025 | 85.00 | 96.00 | 84.00 | 92.00 | 92.00 | 8.24% | 1,065,607,800 |
| Sep 30, 2025 | 84.00 | 93.00 | 82.00 | 85.00 | 85.00 | 1.19% | 666,189,700 |
| Sep 29, 2025 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 90,455,900 |
| Sep 26, 2025 | 83.00 | 87.00 | 81.00 | 84.00 | 84.00 | 1.20% | 180,109,800 |
| Sep 25, 2025 | 88.00 | 89.00 | 80.00 | 83.00 | 83.00 | -5.68% | 297,614,200 |
| Sep 24, 2025 | 89.00 | 94.00 | 87.00 | 88.00 | 88.00 | 1.15% | 508,710,200 |
| Sep 23, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 129,641,800 |
| Sep 22, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 129,641,800 |
| Sep 19, 2025 | 86.00 | 92.00 | 83.00 | 88.00 | 88.00 | 2.33% | 335,726,000 |
| Sep 18, 2025 | 91.00 | 95.00 | 84.00 | 86.00 | 86.00 | -5.49% | 542,521,400 |
| Sep 17, 2025 | 94.00 | 98.00 | 90.00 | 91.00 | 91.00 | -3.19% | 393,387,900 |
| Sep 16, 2025 | 99.00 | 103.00 | 91.00 | 94.00 | 94.00 | -2.08% | 1,113,948,700 |
| Sep 15, 2025 | 102.00 | 109.00 | 93.00 | 96.00 | 96.00 | 7.87% | 3,238,691,800 |
| Sep 12, 2025 | 66.00 | 89.00 | 66.00 | 89.00 | 89.00 | 34.85% | 2,864,848,400 |
| Sep 11, 2025 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | - | 178,201,000 |
| Sep 10, 2025 | 66.00 | 72.00 | 63.00 | 66.00 | 66.00 | - | 392,900,100 |
| Sep 9, 2025 | 72.00 | 75.00 | 63.00 | 66.00 | 66.00 | -8.33% | 461,211,100 |
| Sep 8, 2025 | 76.00 | 78.00 | 71.00 | 72.00 | 72.00 | -6.49% | 222,608,400 |
| Sep 4, 2025 | 80.00 | 81.00 | 74.00 | 77.00 | 77.00 | -2.53% | 205,267,600 |
| Sep 3, 2025 | 83.00 | 87.00 | 77.00 | 79.00 | 79.00 | -4.82% | 566,541,600 |
| Sep 2, 2025 | 76.00 | 85.00 | 76.00 | 83.00 | 83.00 | 13.70% | 760,654,100 |
| Sep 1, 2025 | 75.00 | 86.00 | 72.00 | 73.00 | 73.00 | -12.05% | 814,920,000 |
| Aug 29, 2025 | 95.00 | 97.00 | 81.00 | 83.00 | 83.00 | -12.63% | 2,231,781,400 |
| Aug 28, 2025 | 80.00 | 95.00 | 75.00 | 95.00 | 95.00 | 33.80% | 2,859,524,200 |
| Aug 27, 2025 | 54.00 | 71.00 | 53.00 | 71.00 | 71.00 | 33.96% | 2,092,099,500 |
| Aug 26, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 17,393,900 |
| Aug 25, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 49,730,400 |
| Aug 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 42,213,100 |
| Aug 21, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 26,369,900 |