PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 86.00
-9.00 (-9.47%)
Aug 29, 2025, 9:50 AM WIB
IDX:BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 80.00 | 95.00 | 75.00 | 95.00 | 95.00 | 33.80% | 2,846,834,100 |
| 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 |
| Aug 20, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 20,453,100 |
| Aug 19, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 23,650,100 |
| Aug 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 16,434,600 |
| Aug 14, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 39,588,900 |
| Aug 13, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 123,932,600 |
| Aug 12, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 36,999,900 |
| Aug 11, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 73,352,700 |
| Aug 8, 2025 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 178,691,100 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,585,800 |
| Aug 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 9,109,800 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,248,400 |
| Aug 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,433,300 |
| Aug 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,499,300 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,680,000 |
| Jul 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,078,700 |
| Jul 29, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 12,666,400 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 31,331,500 |
| Jul 25, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 29,250,400 |
| Jul 24, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 64,758,000 |
| Jul 23, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,613,600 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,993,500 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,588,200 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,828,200 |
| Jul 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,122,500 |
| Jul 16, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,068,300 |
| Jul 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,110,600 |
| Jul 14, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 36,017,700 |
| Jul 11, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 34,800,800 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 333,900 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 341,400 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 210,100 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 571,300 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 162,900 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 230,800 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 374,400 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 478,800 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 193,300 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 299,000 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 421,200 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 475,700 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 894,200 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 201,600 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,221,700 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 592,500 |