PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 53.00
0.00 (0.00%)
May 20, 2026, 10:40 AM WIB
IDX:BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 55.00 | 57.00 | 53.00 | 53.00 | - | -3.64% | 15,939,500 |
| May 18, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 21,350,300 |
| May 13, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 11,855,900 |
| May 12, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 12,646,600 |
| May 11, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 19,228,900 |
| May 8, 2026 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 34,025,700 |
| May 7, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 25,534,400 |
| May 6, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 31,927,700 |
| May 5, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 22,688,400 |
| May 4, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 19,555,500 |
| Apr 30, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 29,481,500 |
| Apr 29, 2026 | 62.00 | 67.00 | 61.00 | 62.00 | 62.00 | - | 110,938,700 |
| Apr 28, 2026 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 29,061,600 |
| Apr 27, 2026 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 30,508,900 |
| Apr 24, 2026 | 64.00 | 67.00 | 60.00 | 60.00 | 60.00 | -7.69% | 68,235,100 |
| Apr 23, 2026 | 68.00 | 73.00 | 63.00 | 65.00 | 65.00 | -4.41% | 253,633,300 |
| Apr 22, 2026 | 70.00 | 74.00 | 65.00 | 68.00 | 68.00 | - | 505,737,300 |
| Apr 21, 2026 | 61.00 | 71.00 | 61.00 | 68.00 | 68.00 | 11.48% | 322,359,800 |
| Apr 20, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 11,848,400 |
| Apr 17, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 11,582,400 |
| Apr 16, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 9,928,300 |
| Apr 15, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 34,487,600 |
| Apr 14, 2026 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 5.17% | 44,003,500 |
| Apr 13, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 21,686,200 |
| Apr 10, 2026 | 55.00 | 60.00 | 55.00 | 58.00 | 58.00 | 5.45% | 41,212,200 |
| Apr 9, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 10,098,500 |
| Apr 8, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 23,823,300 |
| Apr 7, 2026 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 23,741,300 |
| Apr 6, 2026 | 55.00 | 56.00 | 50.00 | 53.00 | 53.00 | -3.64% | 33,076,700 |
| Apr 2, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 18,114,500 |
| Apr 1, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 13,135,200 |
| Mar 31, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 10,493,600 |
| Mar 30, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,506,400 |
| Mar 27, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 7,436,300 |
| Mar 26, 2026 | 58.00 | 64.00 | 56.00 | 57.00 | 57.00 | -1.72% | 62,553,000 |
| Mar 25, 2026 | 55.00 | 60.00 | 55.00 | 58.00 | 58.00 | 3.57% | 7,607,800 |
| Mar 17, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 7,726,000 |
| Mar 16, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 10,647,400 |
| Mar 13, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 14,656,200 |
| Mar 12, 2026 | 58.00 | 64.00 | 56.00 | 58.00 | 58.00 | -1.69% | 49,324,300 |
| Mar 11, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 14,945,100 |
| Mar 10, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,878,200 |
| Mar 9, 2026 | 61.00 | 61.00 | 54.00 | 57.00 | 57.00 | -8.06% | 61,957,100 |
| Mar 6, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 16,312,100 |
| Mar 5, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 18,325,900 |
| Mar 4, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 44,570,500 |
| Mar 3, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 41,918,100 |
| Mar 2, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -5.97% | 68,381,200 |
| Feb 27, 2026 | 69.00 | 69.00 | 64.00 | 67.00 | 67.00 | -2.90% | 57,701,000 |
| Feb 26, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -2.82% | 98,415,700 |