PT BSA Logistics Indonesia Tbk (IDX:WBSA)
Indonesia · Delayed Price · Currency is IDR 630.00
-40.00 (-5.97%)
At close: May 22, 2026
IDX:WBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 600.00 | 710.00 | 580.00 | 630.00 | 630.00 | -5.97% | 103,936,700 |
| May 21, 2026 | 785.00 | 800.00 | 670.00 | 670.00 | 670.00 | -14.65% | 96,742,300 |
| May 20, 2026 | 820.00 | 875.00 | 785.00 | 785.00 | 785.00 | -14.67% | 196,898,000 |
| May 19, 2026 | 1,005.00 | 1,065.00 | 920.00 | 920.00 | 920.00 | -14.81% | 195,336,400 |
| May 18, 2026 | 1,230.00 | 1,325.00 | 1,080.00 | 1,080.00 | 1,080.00 | -14.62% | 284,040,000 |
| May 13, 2026 | 1,145.00 | 1,265.00 | 1,145.00 | 1,265.00 | 1,265.00 | 10.00% | 35,704,200 |
| May 12, 2026 | 1,240.00 | 1,240.00 | 1,110.00 | 1,150.00 | 1,150.00 | -2.13% | 108,439,900 |
| May 11, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -9.96% | 7,017,600 |
| May 8, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -9.69% | 6,986,900 |
| May 7, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -9.97% | 34,123,200 |
| May 6, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 9.93% | 39,896,500 |
| May 5, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 9.77% | 18,894,000 |
| Apr 23, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 24.88% | 7,155,400 |
| Apr 22, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 24.56% | 7,325,200 |
| Apr 21, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 24.82% | 18,906,500 |
| Apr 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 24.55% | 11,146,600 |
| Apr 16, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25.00% | 4,979,900 |
| Apr 15, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 25.00% | 2,471,800 |
| Apr 14, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 24.82% | 1,840,000 |
| Apr 13, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 24.78% | 1,586,300 |