PT BSA Logistics Indonesia Tbk (IDX:WBSA)
Indonesia · Delayed Price · Currency is IDR 630.00
+10.00 (1.61%)
Last updated: Jul 23, 2026, 2:41 PM WIB
IDX:WBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 620.00 | 630.00 | 615.00 | 625.00 | - | 0.81% | 3,975,600 |
| 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 |
| Jul 9, 2026 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | - | 7,369,100 |
| Jul 8, 2026 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | -3.85% | 8,361,900 |
| Jul 7, 2026 | 660.00 | 670.00 | 645.00 | 650.00 | 650.00 | -1.52% | 10,419,100 |
| Jul 6, 2026 | 640.00 | 665.00 | 640.00 | 660.00 | 660.00 | 3.13% | 10,732,100 |
| Jul 3, 2026 | 625.00 | 665.00 | 625.00 | 640.00 | 640.00 | 2.40% | 18,772,300 |
| Jul 2, 2026 | 635.00 | 650.00 | 620.00 | 625.00 | 625.00 | -1.57% | 10,276,900 |
| Jul 1, 2026 | 630.00 | 655.00 | 620.00 | 635.00 | 635.00 | 0.79% | 14,228,900 |
| Jun 30, 2026 | 690.00 | 695.00 | 620.00 | 630.00 | 630.00 | -8.70% | 21,708,500 |
| Jun 29, 2026 | 695.00 | 715.00 | 670.00 | 690.00 | 690.00 | -0.72% | 14,107,300 |
| Jun 26, 2026 | 740.00 | 745.00 | 685.00 | 695.00 | 695.00 | -6.08% | 15,199,600 |
| Jun 25, 2026 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | 1.37% | 14,262,900 |
| Jun 24, 2026 | 775.00 | 785.00 | 730.00 | 730.00 | 730.00 | -5.81% | 13,496,500 |
| Jun 23, 2026 | 790.00 | 810.00 | 745.00 | 775.00 | 775.00 | -1.90% | 37,177,800 |
| Jun 22, 2026 | 740.00 | 790.00 | 720.00 | 790.00 | 790.00 | 7.48% | 37,058,600 |
| Jun 19, 2026 | 755.00 | 760.00 | 725.00 | 735.00 | 735.00 | -2.65% | 15,447,400 |
| Jun 18, 2026 | 740.00 | 775.00 | 725.00 | 755.00 | 755.00 | 2.03% | 14,799,200 |
| Jun 17, 2026 | 790.00 | 795.00 | 735.00 | 740.00 | 740.00 | -6.33% | 22,062,200 |
| Jun 15, 2026 | 770.00 | 830.00 | 765.00 | 790.00 | 790.00 | 3.27% | 57,200,500 |
| Jun 12, 2026 | 720.00 | 775.00 | 720.00 | 765.00 | 765.00 | 6.99% | 38,881,700 |
| Jun 11, 2026 | 730.00 | 765.00 | 700.00 | 715.00 | 715.00 | -1.38% | 30,933,700 |
| Jun 10, 2026 | 670.00 | 755.00 | 660.00 | 725.00 | 725.00 | 5.84% | 72,239,800 |
| Jun 9, 2026 | 640.00 | 695.00 | 615.00 | 685.00 | 685.00 | 7.03% | 40,868,000 |
| Jun 8, 2026 | 650.00 | 655.00 | 620.00 | 640.00 | 640.00 | -4.48% | 15,329,700 |
| Jun 5, 2026 | 685.00 | 690.00 | 620.00 | 670.00 | 670.00 | -2.90% | 38,271,700 |
| Jun 4, 2026 | 650.00 | 715.00 | 630.00 | 690.00 | 690.00 | 3.76% | 67,688,700 |
| Jun 3, 2026 | 640.00 | 680.00 | 600.00 | 665.00 | 665.00 | 3.91% | 39,563,200 |
| Jun 2, 2026 | 680.00 | 715.00 | 600.00 | 640.00 | 640.00 | -5.19% | 35,175,100 |
| May 29, 2026 | 670.00 | 775.00 | 660.00 | 675.00 | 675.00 | 2.27% | 47,447,700 |
| May 26, 2026 | 775.00 | 885.00 | 655.00 | 660.00 | 660.00 | -13.16% | 203,236,500 |
| May 25, 2026 | 630.00 | 785.00 | 605.00 | 760.00 | 760.00 | 20.63% | 296,024,500 |
| 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 |