PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia
· Delayed Price · Currency is IDR 176.00
-3.00 (-1.70%)
Mar 9, 2026, 4:00 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.00 | 184.00 | 152.00 | 173.00 | - | -1.70% | 2,097,500 |
| Mar 6, 2026 | 184.00 | 197.00 | 166.00 | 176.00 | 176.00 | -1.68% | 4,235,600 |
| Mar 5, 2026 | 240.00 | 240.00 | 177.00 | 179.00 | 179.00 | -13.11% | 37,758,300 |
| Mar 4, 2026 | 244.00 | 250.00 | 204.00 | 206.00 | 206.00 | -14.17% | 1,793,200 |
| Mar 3, 2026 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | -4.76% | 590,900 |
| Mar 2, 2026 | 270.00 | 270.00 | 244.00 | 252.00 | 252.00 | -10.00% | 2,618,000 |
| Feb 27, 2026 | 262.00 | 280.00 | 252.00 | 280.00 | 280.00 | 7.69% | 4,736,700 |
| Feb 26, 2026 | 254.00 | 270.00 | 252.00 | 260.00 | 260.00 | 2.36% | 1,533,500 |
| Feb 25, 2026 | 250.00 | 262.00 | 246.00 | 254.00 | 254.00 | -0.78% | 1,218,400 |
| Feb 24, 2026 | 278.00 | 278.00 | 256.00 | 256.00 | 256.00 | -7.25% | 2,293,500 |
| Feb 23, 2026 | 252.00 | 306.00 | 252.00 | 276.00 | 276.00 | 12.20% | 14,202,500 |
| Feb 20, 2026 | 252.00 | 254.00 | 242.00 | 246.00 | 246.00 | -0.81% | 772,600 |
| Feb 19, 2026 | 258.00 | 262.00 | 242.00 | 248.00 | 248.00 | -3.13% | 2,015,200 |
| Feb 18, 2026 | 240.00 | 266.00 | 240.00 | 256.00 | 256.00 | 6.67% | 1,682,800 |
| Feb 13, 2026 | 264.00 | 272.00 | 238.00 | 240.00 | 240.00 | -9.09% | 5,142,700 |
| Feb 12, 2026 | 270.00 | 274.00 | 258.00 | 264.00 | 264.00 | -2.22% | 557,500 |
| Feb 11, 2026 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 0.75% | 978,400 |
| Feb 10, 2026 | 272.00 | 292.00 | 264.00 | 268.00 | 268.00 | -1.47% | 9,313,600 |
| Feb 9, 2026 | 266.00 | 284.00 | 256.00 | 272.00 | 272.00 | 3.03% | 319,400 |
| Feb 6, 2026 | 280.00 | 286.00 | 256.00 | 264.00 | 264.00 | -5.71% | 492,700 |
| Feb 5, 2026 | 282.00 | 288.00 | 274.00 | 280.00 | 280.00 | -0.71% | 321,100 |
| Feb 4, 2026 | 300.00 | 308.00 | 272.00 | 282.00 | 282.00 | 0.71% | 990,800 |
| Feb 3, 2026 | 274.00 | 312.00 | 246.00 | 280.00 | 280.00 | 4.48% | 7,297,000 |
| Feb 2, 2026 | 288.00 | 308.00 | 246.00 | 268.00 | 268.00 | -6.94% | 16,487,700 |
| Jan 30, 2026 | 286.00 | 338.00 | 286.00 | 288.00 | 288.00 | -8.86% | 2,574,800 |
| Jan 29, 2026 | 358.00 | 358.00 | 310.00 | 316.00 | 316.00 | -13.19% | 2,609,600 |
| Jan 28, 2026 | 410.00 | 412.00 | 364.00 | 364.00 | 364.00 | -14.55% | 8,530,400 |
| Jan 27, 2026 | 460.00 | 468.00 | 426.00 | 426.00 | 426.00 | -7.39% | 3,903,300 |
| Jan 26, 2026 | 460.00 | 482.00 | 448.00 | 460.00 | 460.00 | 0.88% | 5,547,300 |
| Jan 23, 2026 | 450.00 | 478.00 | 446.00 | 456.00 | 456.00 | 1.79% | 10,810,500 |
| Jan 22, 2026 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | 0.90% | 7,519,200 |
| Jan 21, 2026 | 450.00 | 484.00 | 438.00 | 444.00 | 444.00 | 0.45% | 10,026,300 |
| Jan 20, 2026 | 448.00 | 456.00 | 426.00 | 442.00 | 442.00 | 0.45% | 3,159,400 |
| Jan 19, 2026 | 460.00 | 470.00 | 428.00 | 440.00 | 440.00 | -3.51% | 5,706,100 |
| Jan 15, 2026 | 482.00 | 496.00 | 452.00 | 456.00 | 456.00 | -1.30% | 6,481,300 |
| Jan 14, 2026 | 486.00 | 525.00 | 458.00 | 462.00 | 462.00 | -4.15% | 12,554,300 |
| Jan 13, 2026 | 505.00 | 575.00 | 476.00 | 482.00 | 482.00 | -9.91% | 10,628,600 |
| Jan 12, 2026 | 625.00 | 630.00 | 535.00 | 535.00 | 535.00 | -14.40% | 11,552,500 |
| Jan 9, 2026 | 900.00 | 900.00 | 625.00 | 625.00 | 625.00 | -14.38% | 10,154,900 |
| Jan 7, 2026 | 700.00 | 780.00 | 635.00 | 730.00 | 730.00 | 16.80% | 10,351,300 |
| Jan 6, 2026 | 525.00 | 625.00 | 525.00 | 625.00 | 625.00 | 25.00% | 5,033,600 |
| Jan 5, 2026 | 398.00 | 500.00 | 398.00 | 500.00 | 500.00 | 25.00% | 3,457,300 |
| Jan 2, 2026 | 388.00 | 406.00 | 380.00 | 400.00 | 400.00 | 0.50% | 558,100 |
| Dec 30, 2025 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | -0.50% | 1,500 |
| Dec 29, 2025 | 382.00 | 400.00 | 362.00 | 400.00 | 400.00 | 4.71% | 267,700 |
| Dec 24, 2025 | 400.00 | 410.00 | 382.00 | 382.00 | 382.00 | -3.54% | 1,024,200 |
| Dec 23, 2025 | 414.00 | 414.00 | 386.00 | 396.00 | 396.00 | -2.46% | 36,700 |
| Dec 22, 2025 | 406.00 | 412.00 | 398.00 | 406.00 | 406.00 | - | 13,400 |
| Dec 19, 2025 | 420.00 | 420.00 | 404.00 | 406.00 | 406.00 | -1.93% | 32,400 |
| Dec 18, 2025 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | - | 41,500 |
| Dec 17, 2025 | 424.00 | 426.00 | 414.00 | 414.00 | 414.00 | -2.82% | 55,400 |
| Dec 16, 2025 | 416.00 | 484.00 | 408.00 | 426.00 | 426.00 | 4.41% | 1,425,800 |
| Dec 15, 2025 | 416.00 | 418.00 | 396.00 | 408.00 | 408.00 | -1.92% | 430,900 |
| Dec 12, 2025 | 420.00 | 420.00 | 408.00 | 416.00 | 416.00 | -0.95% | 30,000 |
| Dec 11, 2025 | 416.00 | 422.00 | 382.00 | 420.00 | 420.00 | 1.45% | 92,300 |
| Dec 10, 2025 | 400.00 | 420.00 | 390.00 | 414.00 | 414.00 | 3.50% | 1,103,500 |
| Dec 9, 2025 | 394.00 | 422.00 | 380.00 | 400.00 | 400.00 | -0.99% | 677,000 |
| Dec 8, 2025 | 420.00 | 420.00 | 396.00 | 404.00 | 404.00 | -0.98% | 97,400 |
| 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 |