PT BSA Logistics Indonesia Tbk (IDX:WBSA)
Indonesia · Delayed Price · Currency is IDR 478.00
+4.00 (0.84%)
At close: Oct 30, 2026
IDX:WBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 474.00 | 478.00 | 462.00 | 478.00 | 478.00 | 0.84% | 8,410,100 |
| Oct 29, 2026 | 470.00 | 474.00 | 454.00 | 474.00 | 474.00 | 0.85% | 11,376,000 |
| Oct 28, 2026 | 470.00 | 474.00 | 454.00 | 470.00 | 470.00 | - | 10,715,500 |
| Oct 27, 2026 | 478.00 | 486.00 | 460.00 | 470.00 | 470.00 | -2.08% | 12,328,800 |
| Oct 26, 2026 | 492.00 | 494.00 | 476.00 | 480.00 | 480.00 | -2.04% | 12,663,000 |
| Oct 23, 2026 | 436.00 | 498.00 | 436.00 | 490.00 | 490.00 | 12.39% | 28,488,300 |
| Oct 22, 2026 | 412.00 | 446.00 | 410.00 | 436.00 | 436.00 | 5.83% | 18,379,500 |
| Oct 21, 2026 | 442.00 | 454.00 | 412.00 | 412.00 | 412.00 | -6.79% | 12,122,000 |
| Oct 20, 2026 | 422.00 | 450.00 | 422.00 | 442.00 | 442.00 | -2.21% | 8,588,700 |
| Oct 19, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -7.00% | 3,079,000 |
| Oct 16, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -14.74% | 15,204,800 |
| Oct 15, 2026 | 550.00 | 575.00 | 498.00 | 570.00 | 570.00 | 2.70% | 25,127,900 |
| Oct 14, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 9,523,800 |
| Oct 13, 2026 | 565.00 | 575.00 | 545.00 | 560.00 | 560.00 | -2.61% | 8,829,400 |
| Oct 12, 2026 | 620.00 | 620.00 | 565.00 | 575.00 | 575.00 | -7.26% | 12,682,400 |
| Oct 9, 2026 | 610.00 | 620.00 | 595.00 | 620.00 | 620.00 | 1.64% | 9,767,900 |
| Oct 8, 2026 | 610.00 | 630.00 | 605.00 | 610.00 | 610.00 | - | 7,517,900 |
| Oct 7, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 6,498,000 |
| Oct 6, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 12,334,100 |
| Oct 5, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 0.83% | 10,676,500 |
| Oct 2, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 6,848,100 |
| Oct 1, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 7,268,000 |
| Sep 30, 2026 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 8,571,700 |
| Sep 29, 2026 | 610.00 | 620.00 | 590.00 | 620.00 | 620.00 | 0.81% | 10,775,900 |
| Sep 28, 2026 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -1.60% | 7,321,100 |
| Sep 25, 2026 | 635.00 | 645.00 | 615.00 | 625.00 | 625.00 | -2.34% | 11,739,700 |
| Sep 24, 2026 | 655.00 | 660.00 | 640.00 | 640.00 | 640.00 | -3.03% | 9,514,900 |
| Sep 23, 2026 | 640.00 | 665.00 | 635.00 | 660.00 | 660.00 | 2.33% | 12,465,400 |
| Sep 22, 2026 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | -2.27% | 11,103,100 |
| Sep 21, 2026 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 2.33% | 15,750,200 |
| Sep 18, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 9,548,600 |
| Sep 17, 2026 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | -0.77% | 8,604,600 |
| Sep 16, 2026 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | - | 11,726,000 |
| Sep 15, 2026 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | -0.76% | 8,297,900 |
| Sep 14, 2026 | 680.00 | 680.00 | 635.00 | 655.00 | 655.00 | -3.68% | 10,655,800 |
| Sep 11, 2026 | 700.00 | 705.00 | 675.00 | 680.00 | 680.00 | -3.55% | 8,248,000 |
| Sep 10, 2026 | 725.00 | 725.00 | 695.00 | 705.00 | 705.00 | -2.76% | 10,158,200 |
| Sep 9, 2026 | 715.00 | 750.00 | 710.00 | 725.00 | 725.00 | 1.40% | 20,641,900 |
| Sep 8, 2026 | 695.00 | 720.00 | 690.00 | 715.00 | 715.00 | 2.88% | 15,269,100 |
| Sep 7, 2026 | 695.00 | 700.00 | 675.00 | 695.00 | 695.00 | - | 10,208,600 |
| Sep 4, 2026 | 705.00 | 715.00 | 685.00 | 695.00 | 695.00 | -2.11% | 9,643,000 |
| Sep 3, 2026 | 740.00 | 740.00 | 700.00 | 710.00 | 710.00 | -4.05% | 12,649,500 |
| Sep 2, 2026 | 710.00 | 755.00 | 700.00 | 740.00 | 740.00 | 4.96% | 31,130,400 |
| Sep 1, 2026 | 690.00 | 705.00 | 680.00 | 705.00 | 705.00 | 2.17% | 12,139,600 |
| Aug 31, 2026 | 685.00 | 705.00 | 675.00 | 690.00 | 690.00 | 0.73% | 11,970,600 |
| Aug 28, 2026 | 670.00 | 695.00 | 665.00 | 685.00 | 685.00 | 1.48% | 13,567,400 |
| Aug 27, 2026 | 645.00 | 675.00 | 635.00 | 675.00 | 675.00 | 3.85% | 13,635,200 |
| Aug 26, 2026 | 680.00 | 685.00 | 630.00 | 650.00 | 650.00 | -5.11% | 16,586,500 |
| Aug 24, 2026 | 715.00 | 725.00 | 675.00 | 685.00 | 685.00 | -4.20% | 17,575,200 |
| Aug 21, 2026 | 665.00 | 720.00 | 660.00 | 715.00 | 715.00 | 7.52% | 43,657,000 |