PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 41.00
-3.00 (-6.82%)
Oct 12, 2026, 4:00 PM WIB
IDX:BSBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 41.00 | -6.82% | 14,949,900 |
| Oct 9, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 11,240,900 |
| Oct 8, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 11,037,800 |
| Oct 7, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 29,667,400 |
| Oct 6, 2026 | 41.00 | 45.00 | 41.00 | 44.00 | 44.00 | 10.00% | 33,566,100 |
| Oct 5, 2026 | 39.00 | 42.00 | 38.00 | 40.00 | 40.00 | 2.56% | 22,001,700 |
| Oct 2, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 10,069,400 |
| Oct 1, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 10,983,300 |
| Sep 30, 2026 | 39.00 | 47.00 | 38.00 | 40.00 | 40.00 | - | 47,092,900 |
| Sep 29, 2026 | 37.00 | 41.00 | 37.00 | 40.00 | 40.00 | -6.98% | 102,900,600 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 4,413,900 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 33,000 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 92,200 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,083,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 215,200 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 240,700 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 149,200 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 335,500 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 756,200 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,036,700 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,279,700 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 565,800 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,042,100 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,505,100 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,412,200 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,651,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,229,400 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,325,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,781,400 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,306,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,097,100 |
| Aug 28, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 12,381,600 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,586,600 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 17,403,100 |
| Aug 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 30,617,200 |
| Aug 21, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 144,562,100 |
| Aug 20, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 34,718,500 |
| Aug 19, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 13,979,000 |
| Aug 18, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 37,503,000 |
| Aug 14, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 14,415,100 |
| Aug 13, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 13,304,900 |
| Aug 12, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 18,180,100 |
| Aug 11, 2026 | 54.00 | 58.00 | 52.00 | 53.00 | 53.00 | -1.85% | 164,516,700 |
| Aug 10, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 15,720,400 |
| Aug 7, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 17,466,100 |
| Aug 6, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 34,035,400 |
| Aug 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 14,608,100 |
| Aug 4, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 9,938,500 |
| Aug 3, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 24,117,700 |
| Jul 31, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 10,384,600 |