PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia · Delayed Price · Currency is IDR 55.00
+2.00 (3.77%)
Jul 23, 2026, 3:49 PM WIB
IDX:BSBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 53.00 | 57.00 | 52.00 | 56.00 | - | 5.66% | 100,191,700 |
| 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 |
| Jun 2, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 8,719,400 |
| May 29, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 17,458,400 |
| May 26, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 6,929,700 |
| May 25, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 8,834,200 |
| May 22, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 13,629,600 |
| May 21, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 20,041,800 |
| May 20, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 14,330,100 |
| May 19, 2026 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | -3.64% | 25,358,800 |
| 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 |