PT BSA Logistics Indonesia Tbk (IDX:WBSA)
Indonesia · Delayed Price · Currency is IDR 645.00
-15.00 (-2.27%)
At close: Sep 22, 2026
IDX:WBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 655.00 | 665.00 | 645.00 | 665.00 | 665.00 | 1.53% | 10,152,900 |
| Aug 19, 2026 | 640.00 | 655.00 | 630.00 | 655.00 | 655.00 | 1.55% | 7,953,700 |
| Aug 18, 2026 | 635.00 | 655.00 | 635.00 | 645.00 | 645.00 | 0.78% | 7,393,200 |
| Aug 14, 2026 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 7,294,700 |
| Aug 13, 2026 | 655.00 | 660.00 | 630.00 | 640.00 | 640.00 | -2.29% | 6,538,700 |
| Aug 12, 2026 | 640.00 | 660.00 | 635.00 | 655.00 | 655.00 | 1.55% | 11,800,600 |
| Aug 11, 2026 | 675.00 | 680.00 | 635.00 | 645.00 | 645.00 | -5.15% | 12,080,300 |
| Aug 10, 2026 | 670.00 | 695.00 | 665.00 | 680.00 | 680.00 | 1.49% | 16,624,400 |
| Aug 7, 2026 | 675.00 | 685.00 | 655.00 | 670.00 | 670.00 | -0.74% | 14,766,500 |
| Aug 6, 2026 | 655.00 | 695.00 | 650.00 | 675.00 | 675.00 | 3.05% | 28,684,500 |
| Aug 5, 2026 | 655.00 | 665.00 | 630.00 | 655.00 | 655.00 | - | 14,926,700 |
| Aug 4, 2026 | 620.00 | 655.00 | 615.00 | 655.00 | 655.00 | 5.65% | 20,934,200 |
| Aug 3, 2026 | 630.00 | 650.00 | 610.00 | 620.00 | 620.00 | -1.59% | 13,459,900 |
| Jul 31, 2026 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2.44% | 15,295,800 |
| Jul 30, 2026 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2.50% | 18,598,300 |
| Jul 29, 2026 | 595.00 | 610.00 | 580.00 | 600.00 | 600.00 | - | 12,811,600 |
| Jul 28, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 6,906,600 |
| Jul 27, 2026 | 605.00 | 610.00 | 590.00 | 605.00 | 605.00 | -1.63% | 8,756,900 |
| Jul 24, 2026 | 620.00 | 620.00 | 580.00 | 615.00 | 615.00 | - | 23,263,500 |
| Jul 23, 2026 | 620.00 | 645.00 | 610.00 | 615.00 | 615.00 | -0.81% | 20,617,600 |
| Jul 22, 2026 | 670.00 | 670.00 | 615.00 | 620.00 | 620.00 | -6.06% | 20,248,800 |
| Jul 21, 2026 | 625.00 | 670.00 | 620.00 | 660.00 | 660.00 | 5.60% | 31,372,300 |
| Jul 20, 2026 | 610.00 | 625.00 | 600.00 | 625.00 | 625.00 | 2.46% | 15,199,900 |
| Jul 17, 2026 | 620.00 | 630.00 | 600.00 | 610.00 | 610.00 | -1.61% | 16,702,600 |
| Jul 16, 2026 | 625.00 | 635.00 | 610.00 | 620.00 | 620.00 | -1.59% | 11,868,200 |
| Jul 15, 2026 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | - | 8,454,700 |
| Jul 14, 2026 | 645.00 | 665.00 | 630.00 | 630.00 | 630.00 | -3.08% | 15,541,800 |
| Jul 13, 2026 | 640.00 | 655.00 | 620.00 | 650.00 | 650.00 | 2.36% | 12,006,400 |
| Jul 10, 2026 | 625.00 | 665.00 | 620.00 | 635.00 | 635.00 | 1.60% | 15,855,900 |