PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia
· Delayed Price · Currency is IDR 408.00
+12.00 (3.03%)
Dec 5, 2025, 4:00 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.00 | 428.00 | 396.00 | 408.00 | 408.00 | 3.03% | 547,600 |
| Dec 4, 2025 | 384.00 | 396.00 | 374.00 | 396.00 | 396.00 | 3.13% | 177,300 |
| Dec 3, 2025 | 386.00 | 394.00 | 376.00 | 384.00 | 384.00 | 2.13% | 40,100 |
| Dec 2, 2025 | 386.00 | 396.00 | 372.00 | 376.00 | 376.00 | -0.53% | 234,200 |
| Dec 1, 2025 | 364.00 | 398.00 | 362.00 | 378.00 | 378.00 | 3.85% | 357,500 |
| Nov 28, 2025 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | -2.15% | 45,800 |
| Nov 27, 2025 | 376.00 | 378.00 | 360.00 | 372.00 | 372.00 | -1.06% | 153,600 |
| Nov 26, 2025 | 388.00 | 398.00 | 360.00 | 376.00 | 376.00 | -3.09% | 585,100 |
| Nov 25, 2025 | 362.00 | 404.00 | 362.00 | 388.00 | 388.00 | -6.73% | 644,200 |
| Nov 24, 2025 | 384.00 | 456.00 | 382.00 | 416.00 | 416.00 | 8.33% | 4,316,700 |
| Nov 21, 2025 | 360.00 | 400.00 | 360.00 | 384.00 | 384.00 | 6.08% | 1,125,200 |
| Nov 20, 2025 | 360.00 | 380.00 | 350.00 | 362.00 | 362.00 | - | 19,600 |
| Nov 19, 2025 | 356.00 | 362.00 | 332.00 | 362.00 | 362.00 | 1.69% | 152,900 |
| Nov 18, 2025 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | -1.66% | 28,800 |
| Nov 17, 2025 | 356.00 | 366.00 | 354.00 | 362.00 | 362.00 | 1.12% | 26,400 |
| Nov 14, 2025 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | - | 222,100 |
| Nov 13, 2025 | 378.00 | 378.00 | 358.00 | 358.00 | 358.00 | -5.29% | 175,800 |
| Nov 12, 2025 | 386.00 | 386.00 | 366.00 | 378.00 | 378.00 | -1.05% | 5,181,000 |
| Nov 11, 2025 | 360.00 | 390.00 | 342.00 | 382.00 | 382.00 | 6.11% | 226,900 |
| Nov 10, 2025 | 348.00 | 366.00 | 340.00 | 360.00 | 360.00 | 3.45% | 225,200 |
| Nov 7, 2025 | 348.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.16% | 40,700 |
| Nov 6, 2025 | 350.00 | 354.00 | 342.00 | 344.00 | 344.00 | -1.71% | 38,500 |
| Nov 5, 2025 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | - | 32,800 |
| Nov 4, 2025 | 348.00 | 358.00 | 342.00 | 350.00 | 350.00 | 1.16% | 244,000 |
| Nov 3, 2025 | 356.00 | 356.00 | 340.00 | 346.00 | 346.00 | -2.81% | 190,700 |
| Oct 31, 2025 | 358.00 | 374.00 | 342.00 | 356.00 | 356.00 | -0.56% | 75,300 |
| Oct 30, 2025 | 380.00 | 404.00 | 342.00 | 358.00 | 358.00 | -5.79% | 1,008,300 |
| Oct 29, 2025 | 430.00 | 430.00 | 380.00 | 380.00 | 380.00 | -14.80% | 829,900 |
| Oct 28, 2025 | 358.00 | 446.00 | 356.00 | 446.00 | 446.00 | 24.58% | 3,102,300 |
| Oct 27, 2025 | 390.00 | 396.00 | 350.00 | 358.00 | 358.00 | -5.79% | 326,300 |
| Oct 24, 2025 | 358.00 | 418.00 | 342.00 | 380.00 | 380.00 | 6.74% | 1,256,400 |
| Oct 23, 2025 | 336.00 | 400.00 | 336.00 | 356.00 | 356.00 | 6.59% | 1,625,300 |
| Oct 22, 2025 | 340.00 | 340.00 | 324.00 | 334.00 | 334.00 | -1.76% | 26,200 |
| Oct 21, 2025 | 312.00 | 352.00 | 310.00 | 340.00 | 340.00 | 8.97% | 531,300 |
| Oct 20, 2025 | 312.00 | 320.00 | 300.00 | 312.00 | 312.00 | - | 5,758,000 |
| Oct 17, 2025 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.89% | 800 |
| Oct 16, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 6,900 |
| Oct 15, 2025 | 312.00 | 320.00 | 306.00 | 312.00 | 312.00 | -1.89% | 121,600 |
| Oct 14, 2025 | 316.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 24,100 |
| Oct 13, 2025 | 316.00 | 322.00 | 312.00 | 320.00 | 320.00 | - | 4,869,400 |
| Oct 10, 2025 | 316.00 | 320.00 | 304.00 | 320.00 | 320.00 | 2.56% | 505,200 |
| Oct 9, 2025 | 320.00 | 320.00 | 302.00 | 312.00 | 312.00 | -2.50% | 85,900 |
| Oct 8, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | -0.62% | 103,800 |
| Oct 7, 2025 | 324.00 | 336.00 | 308.00 | 322.00 | 322.00 | -1.23% | 65,700 |
| Oct 6, 2025 | 336.00 | 336.00 | 322.00 | 326.00 | 326.00 | -2.98% | 29,400 |
| Oct 3, 2025 | 342.00 | 342.00 | 322.00 | 336.00 | 336.00 | -1.75% | 390,700 |
| Oct 2, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 6.88% | 354,200 |
| Oct 1, 2025 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.33% | 531,400 |
| Sep 30, 2025 | 334.00 | 340.00 | 324.00 | 338.00 | 338.00 | 1.20% | 41,300 |
| Sep 29, 2025 | 334.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.76% | 153,300 |
| Sep 26, 2025 | 330.00 | 342.00 | 328.00 | 340.00 | 340.00 | 1.19% | 277,400 |
| Sep 25, 2025 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | -0.59% | 596,400 |
| Sep 24, 2025 | 320.00 | 340.00 | 320.00 | 338.00 | 338.00 | 2.42% | 133,100 |
| Sep 23, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | - | 397,500 |
| Sep 22, 2025 | 342.00 | 344.00 | 318.00 | 330.00 | 330.00 | -4.07% | 1,396,300 |
| Sep 19, 2025 | 324.00 | 350.00 | 324.00 | 344.00 | 344.00 | - | 378,200 |
| Sep 18, 2025 | 330.00 | 356.00 | 312.00 | 344.00 | 344.00 | 7.50% | 1,804,700 |
| Sep 17, 2025 | 300.00 | 358.00 | 300.00 | 320.00 | 320.00 | 6.67% | 1,355,500 |
| Sep 16, 2025 | 294.00 | 314.00 | 278.00 | 300.00 | 300.00 | 7.91% | 468,100 |
| Sep 15, 2025 | 278.00 | 292.00 | 278.00 | 278.00 | 278.00 | -0.71% | 14,700 |
| Sep 12, 2025 | 288.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.78% | 33,200 |
| Sep 11, 2025 | 310.00 | 310.00 | 278.00 | 288.00 | 288.00 | -4.64% | 152,000 |
| Sep 10, 2025 | 270.00 | 304.00 | 258.00 | 302.00 | 302.00 | 11.85% | 974,200 |
| Sep 9, 2025 | 278.00 | 280.00 | 264.00 | 270.00 | 270.00 | -1.46% | 366,400 |
| Sep 8, 2025 | 262.00 | 278.00 | 244.00 | 274.00 | 274.00 | 4.58% | 550,700 |
| Sep 4, 2025 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | -3.68% | 77,500 |
| Sep 3, 2025 | 274.00 | 274.00 | 266.00 | 272.00 | 272.00 | -0.73% | 11,400 |
| Sep 2, 2025 | 274.00 | 276.00 | 262.00 | 274.00 | 274.00 | -0.72% | 95,600 |
| Sep 1, 2025 | 262.00 | 280.00 | 262.00 | 276.00 | 276.00 | 5.34% | 236,200 |
| Aug 29, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 58,000 |
| Aug 28, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1.56% | 1,360,100 |
| Aug 27, 2025 | 244.00 | 280.00 | 236.00 | 256.00 | 256.00 | 4.92% | 3,170,700 |
| Aug 26, 2025 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | -2.40% | 9,900 |
| Aug 25, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | - | 219,400 |
| Aug 22, 2025 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | -1.57% | 131,900 |
| Aug 21, 2025 | 258.00 | 266.00 | 246.00 | 254.00 | 254.00 | -2.31% | 278,000 |
| Aug 20, 2025 | 260.00 | 286.00 | 242.00 | 260.00 | 260.00 | 3.17% | 640,900 |
| Aug 19, 2025 | 258.00 | 264.00 | 252.00 | 252.00 | 252.00 | -2.33% | 153,600 |
| Aug 15, 2025 | 264.00 | 264.00 | 240.00 | 258.00 | 258.00 | -2.27% | 16,779,400 |
| Aug 14, 2025 | 264.00 | 268.00 | 254.00 | 264.00 | 264.00 | 1.54% | 48,600 |
| Aug 13, 2025 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | -0.76% | 33,100 |
| Aug 12, 2025 | 266.00 | 274.00 | 256.00 | 262.00 | 262.00 | -0.76% | 55,100 |
| Aug 11, 2025 | 268.00 | 268.00 | 252.00 | 264.00 | 264.00 | -1.49% | 111,200 |
| Aug 8, 2025 | 272.00 | 272.00 | 260.00 | 268.00 | 268.00 | -1.47% | 196,000 |
| Aug 7, 2025 | 280.00 | 280.00 | 266.00 | 272.00 | 272.00 | -2.86% | 579,300 |
| Aug 6, 2025 | 284.00 | 288.00 | 268.00 | 280.00 | 280.00 | -1.41% | 866,800 |
| Aug 5, 2025 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 0.71% | 43,100 |
| Aug 4, 2025 | 296.00 | 296.00 | 282.00 | 282.00 | 282.00 | -1.40% | 25,500 |
| Aug 1, 2025 | 290.00 | 300.00 | 274.00 | 286.00 | 286.00 | 1.42% | 1,199,500 |
| Jul 31, 2025 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 0.71% | 55,700 |
| Jul 30, 2025 | 284.00 | 298.00 | 272.00 | 280.00 | 280.00 | -1.41% | 1,298,700 |
| Jul 29, 2025 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | -1.39% | 120,200 |
| Jul 28, 2025 | 290.00 | 300.00 | 280.00 | 288.00 | 288.00 | -0.69% | 150,000 |
| Jul 25, 2025 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | -2.03% | 171,000 |
| Jul 24, 2025 | 292.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 45,500 |
| Jul 23, 2025 | 306.00 | 318.00 | 288.00 | 298.00 | 298.00 | -0.67% | 3,206,700 |
| Jul 22, 2025 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.35% | 1,734,500 |
| Jul 21, 2025 | 296.00 | 322.00 | 284.00 | 296.00 | 296.00 | - | 320,000 |
| Jul 18, 2025 | 290.00 | 306.00 | 290.00 | 296.00 | 296.00 | 2.07% | 64,400 |
| Jul 17, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -3.33% | 31,600 |