PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia
· Delayed Price · Currency is IDR 57.00
-5.00 (-8.06%)
Mar 9, 2026, 4:09 PM WIB
IDX:BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 61.00 | 54.00 | 58.00 | - | -6.45% | 51,013,200 |
| Mar 6, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 16,312,100 |
| Mar 5, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 18,325,900 |
| Mar 4, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 44,570,500 |
| Mar 3, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 41,918,100 |
| Mar 2, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -5.97% | 68,381,200 |
| Feb 27, 2026 | 69.00 | 69.00 | 64.00 | 67.00 | 67.00 | -2.90% | 57,701,000 |
| Feb 26, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -2.82% | 98,415,700 |
| Feb 25, 2026 | 67.00 | 80.00 | 67.00 | 71.00 | 71.00 | 5.97% | 1,007,450,000 |
| Feb 24, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 28,881,400 |
| Feb 23, 2026 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 47,436,400 |
| Feb 20, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 18,874,800 |
| Feb 19, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 19,751,200 |
| Feb 18, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 35,342,000 |
| Feb 13, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 21,983,800 |
| Feb 12, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 18,633,700 |
| Feb 11, 2026 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 4.62% | 66,585,300 |
| Feb 10, 2026 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 21,771,800 |
| Feb 9, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 16,041,500 |
| Feb 6, 2026 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 28,922,900 |
| Feb 5, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 12,849,200 |
| Feb 4, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 24,096,700 |
| Feb 3, 2026 | 61.00 | 67.00 | 60.00 | 66.00 | 66.00 | 8.20% | 40,522,400 |
| Feb 2, 2026 | 67.00 | 67.00 | 60.00 | 61.00 | 61.00 | -7.58% | 58,984,000 |
| Jan 30, 2026 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | 1.54% | 34,205,500 |
| Jan 29, 2026 | 70.00 | 70.00 | 60.00 | 65.00 | 65.00 | -7.14% | 117,525,700 |
| Jan 28, 2026 | 71.00 | 72.00 | 63.00 | 70.00 | 70.00 | -2.78% | 144,468,200 |
| Jan 27, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 67,869,800 |
| Jan 26, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 44,173,400 |
| Jan 23, 2026 | 76.00 | 76.00 | 71.00 | 74.00 | 74.00 | -1.33% | 88,727,600 |
| Jan 22, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 62,381,100 |
| Jan 21, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 80,750,500 |
| Jan 20, 2026 | 74.00 | 82.00 | 73.00 | 77.00 | 77.00 | 4.05% | 493,708,200 |
| Jan 19, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 71,391,000 |
| Jan 15, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 57,717,300 |
| Jan 14, 2026 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | -3.90% | 113,975,500 |
| Jan 13, 2026 | 76.00 | 80.00 | 75.00 | 77.00 | 77.00 | 2.67% | 149,763,000 |
| Jan 12, 2026 | 74.00 | 79.00 | 74.00 | 75.00 | 75.00 | 1.35% | 172,306,800 |
| Jan 9, 2026 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 125,155,000 |
| Jan 8, 2026 | 72.00 | 88.00 | 72.00 | 76.00 | 76.00 | 5.56% | 1,295,274,000 |
| Jan 7, 2026 | 73.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 191,903,400 |
| Jan 6, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 68,358,000 |
| Jan 5, 2026 | 72.00 | 75.00 | 70.00 | 74.00 | 74.00 | 4.23% | 85,783,900 |
| Jan 2, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 49,818,600 |
| Dec 30, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 29,283,600 |
| Dec 29, 2025 | 69.00 | 74.00 | 68.00 | 71.00 | 71.00 | 2.90% | 66,323,300 |
| Dec 24, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 24,277,700 |
| Dec 23, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 44,401,900 |
| Dec 22, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 59,392,500 |
| Dec 19, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 33,944,600 |
| Dec 18, 2025 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 88,703,300 |
| Dec 17, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 52,482,600 |
| Dec 16, 2025 | 73.00 | 77.00 | 71.00 | 74.00 | 74.00 | 1.37% | 213,832,300 |
| Dec 15, 2025 | 72.00 | 81.00 | 70.00 | 73.00 | 73.00 | 1.39% | 470,872,000 |
| Dec 12, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 63,330,300 |
| Dec 11, 2025 | 76.00 | 77.00 | 72.00 | 74.00 | 74.00 | -2.63% | 132,590,400 |
| Dec 10, 2025 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | -2.56% | 135,827,800 |
| Dec 9, 2025 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 178,383,000 |
| Dec 8, 2025 | 84.00 | 86.00 | 78.00 | 80.00 | 80.00 | -3.61% | 415,696,400 |
| Dec 5, 2025 | 95.00 | 100.00 | 81.00 | 83.00 | 83.00 | -4.60% | 2,658,032,000 |
| Dec 4, 2025 | 65.00 | 87.00 | 64.00 | 87.00 | 87.00 | 33.85% | 1,619,150,000 |
| Dec 3, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 34,614,500 |
| Dec 2, 2025 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 52,661,200 |
| Dec 1, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 27,740,400 |
| Nov 28, 2025 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 32,249,800 |
| Nov 27, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 25,737,100 |
| Nov 26, 2025 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 70,591,500 |
| Nov 25, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 31,713,000 |
| Nov 24, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 28,885,100 |
| Nov 21, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 31,743,800 |
| Nov 20, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 26,862,000 |
| Nov 19, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 17,886,000 |
| Nov 18, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 19,770,300 |
| Nov 17, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 48,382,000 |
| Nov 14, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 39,208,600 |
| Nov 13, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 38,783,900 |
| Nov 12, 2025 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 42,019,000 |
| Nov 11, 2025 | 76.00 | 77.00 | 72.00 | 74.00 | 74.00 | -2.63% | 86,210,200 |
| Nov 10, 2025 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | 4.11% | 184,460,300 |
| Nov 7, 2025 | 72.00 | 77.00 | 70.00 | 73.00 | 73.00 | 4.29% | 227,973,000 |
| Nov 6, 2025 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 45,104,300 |
| Nov 5, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 31,727,000 |
| Nov 4, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 32,016,900 |
| Nov 3, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 20,987,600 |
| Oct 31, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 37,127,300 |
| Oct 30, 2025 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 55,935,500 |
| Oct 29, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 39,700,000 |
| Oct 28, 2025 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 63,502,700 |
| Oct 27, 2025 | 72.00 | 75.00 | 68.00 | 69.00 | 69.00 | -2.82% | 96,016,600 |
| Oct 24, 2025 | 72.00 | 76.00 | 71.00 | 71.00 | 71.00 | - | 78,502,300 |
| Oct 23, 2025 | 70.00 | 75.00 | 69.00 | 71.00 | 71.00 | - | 72,526,700 |
| Oct 22, 2025 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 66,091,200 |
| Oct 21, 2025 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 1.41% | 40,395,500 |
| Oct 20, 2025 | 72.00 | 72.00 | 67.00 | 71.00 | 71.00 | - | 51,004,200 |
| Oct 17, 2025 | 78.00 | 78.00 | 70.00 | 71.00 | 71.00 | -10.13% | 85,488,400 |
| Oct 16, 2025 | 71.00 | 79.00 | 71.00 | 79.00 | 79.00 | 11.27% | 126,102,900 |
| Oct 15, 2025 | 76.00 | 76.00 | 70.00 | 71.00 | 71.00 | -6.58% | 76,188,300 |
| Oct 14, 2025 | 81.00 | 83.00 | 73.00 | 76.00 | 76.00 | -6.17% | 137,687,800 |
| Oct 13, 2025 | 81.00 | 82.00 | 78.00 | 81.00 | 81.00 | -1.22% | 105,642,300 |
| Oct 10, 2025 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 105,709,400 |