PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 54.00
+1.00 (1.89%)
Aug 12, 2026, 4:12 PM WIB
IDX:BSBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | - | 1.89% | 18,122,400 |
| 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 |
| Jul 30, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 9,091,200 |
| Jul 29, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 8,951,700 |
| Jul 28, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 21,722,200 |
| Jul 27, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 51,767,800 |
| Jul 24, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 58,527,400 |
| Jul 23, 2026 | 53.00 | 58.00 | 52.00 | 54.00 | 54.00 | 1.89% | 330,257,900 |
| Jul 22, 2026 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | - | 93,142,500 |
| Jul 21, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 33,837,600 |
| Jul 20, 2026 | 51.00 | 55.00 | 50.00 | 52.00 | 52.00 | 1.96% | 92,598,500 |
| Jul 17, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 6,304,700 |
| Jul 16, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 11,894,900 |
| Jul 15, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 8,308,900 |
| Jul 14, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 5,617,400 |
| Jul 13, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 13,211,100 |
| Jul 10, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 6,172,400 |
| Jul 9, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 7,340,600 |
| Jul 8, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 22,209,400 |
| Jul 7, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 69,159,100 |
| Jul 6, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 47,102,200 |
| Jul 3, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 7,907,700 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 5,267,900 |
| Jul 1, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 7,749,000 |
| Jun 30, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 36,812,100 |
| Jun 29, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | - | 73,515,700 |
| Jun 26, 2026 | 51.00 | 55.00 | 50.00 | 51.00 | 51.00 | - | 68,888,000 |
| Jun 25, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 8,140,300 |
| Jun 24, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 10,687,400 |
| Jun 23, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 9,000,300 |
| Jun 22, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,131,400 |
| Jun 19, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 9,061,600 |
| Jun 18, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 7,819,300 |
| Jun 17, 2026 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | - | 85,939,500 |
| Jun 15, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 44,696,800 |
| Jun 12, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 17,200,100 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 5,962,500 |
| Jun 10, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 26,167,600 |
| Jun 9, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 31,398,400 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,523,100 |
| Jun 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,057,700 |
| Jun 4, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 27,921,400 |
| Jun 3, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 28,605,500 |