PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
Oct 30, 2026, 4:05 PM WIB
IDX:BSBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 7,099,500 |
| Oct 29, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 4,585,400 |
| Oct 28, 2026 | 35.00 | 42.00 | 35.00 | 37.00 | 37.00 | 5.71% | 20,327,100 |
| Oct 27, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 4,905,800 |
| Oct 26, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,868,400 |
| Oct 23, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 5,782,800 |
| Oct 22, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 14,865,300 |
| Oct 21, 2026 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 2.70% | 7,340,600 |
| Oct 20, 2026 | 33.00 | 38.00 | 32.00 | 37.00 | 37.00 | 12.12% | 10,154,100 |
| Oct 19, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 22,611,300 |
| Oct 16, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -15.00% | 19,596,900 |
| Oct 15, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 4,129,100 |
| Oct 14, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | - | 10,014,300 |
| Oct 13, 2026 | 42.00 | 44.00 | 41.00 | 43.00 | 42.00 | 4.88% | 11,721,900 |
| Oct 12, 2026 | 44.00 | 45.00 | 41.00 | 41.00 | 40.05 | -6.82% | 14,930,400 |
| Oct 9, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 42.98 | - | 11,355,600 |
| Oct 8, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 42.98 | -2.22% | 11,037,800 |
| Oct 7, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 43.95 | 2.27% | 29,667,400 |
| Oct 6, 2026 | 41.00 | 45.00 | 41.00 | 44.00 | 42.98 | 10.00% | 33,566,100 |
| Oct 5, 2026 | 39.00 | 42.00 | 38.00 | 40.00 | 39.07 | 2.56% | 22,001,700 |
| Oct 2, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 38.09 | - | 10,069,400 |
| Oct 1, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 38.09 | -2.50% | 10,983,300 |
| Sep 30, 2026 | 39.00 | 47.00 | 38.00 | 40.00 | 39.07 | - | 52,402,900 |
| Sep 29, 2026 | 37.00 | 41.00 | 37.00 | 40.00 | 39.07 | -6.98% | 102,900,600 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | -14.00% | 4,413,900 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 36,800 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 92,800 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 1,083,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 215,200 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 240,700 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 149,200 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 335,500 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 756,200 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 1,110,600 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 1,279,700 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 687,700 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 3,042,100 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 1,505,100 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 2,518,600 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 2,651,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 1,229,400 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 2,325,700 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 5,781,400 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 2,306,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 3,097,100 |
| Aug 28, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 48.84 | - | 12,381,600 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.84 | - | 10,586,600 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 48.84 | - | 17,403,100 |
| Aug 24, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 48.84 | -1.96% | 32,702,400 |
| Aug 21, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 49.81 | -1.92% | 144,562,100 |