PT Wulandari Bangun Laksana Tbk (IDX:BSBK)
Indonesia
· Delayed Price · Currency is IDR 83.00
-4.00 (-4.60%)
At close: Dec 5, 2025
IDX:BSBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 84.00 | 91.00 | 82.00 | 83.00 | 83.00 | 1.22% | 313,909,900 |
| Oct 8, 2025 | 82.00 | 83.00 | 70.00 | 82.00 | 82.00 | - | 167,595,000 |
| Oct 7, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -2.38% | 75,015,500 |
| Oct 6, 2025 | 86.00 | 87.00 | 81.00 | 84.00 | 84.00 | -3.45% | 125,357,600 |
| Oct 3, 2025 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -3.33% | 121,295,400 |
| Oct 2, 2025 | 93.00 | 95.00 | 89.00 | 90.00 | 90.00 | -2.17% | 348,294,500 |
| Oct 1, 2025 | 85.00 | 96.00 | 84.00 | 92.00 | 92.00 | 8.24% | 1,065,607,000 |
| Sep 30, 2025 | 84.00 | 93.00 | 82.00 | 85.00 | 85.00 | 1.19% | 666,189,700 |
| Sep 29, 2025 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 90,455,900 |
| Sep 26, 2025 | 83.00 | 87.00 | 81.00 | 84.00 | 84.00 | 1.20% | 180,109,800 |
| Sep 25, 2025 | 88.00 | 89.00 | 80.00 | 83.00 | 83.00 | -5.68% | 297,614,200 |
| Sep 24, 2025 | 89.00 | 94.00 | 87.00 | 88.00 | 88.00 | 1.15% | 508,710,200 |
| Sep 23, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 110,651,500 |
| Sep 22, 2025 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 129,641,800 |
| Sep 19, 2025 | 86.00 | 92.00 | 83.00 | 88.00 | 88.00 | 2.33% | 335,726,000 |
| Sep 18, 2025 | 91.00 | 95.00 | 84.00 | 86.00 | 86.00 | -5.49% | 542,521,400 |
| Sep 17, 2025 | 94.00 | 98.00 | 90.00 | 91.00 | 91.00 | -3.19% | 393,387,900 |
| Sep 16, 2025 | 99.00 | 103.00 | 91.00 | 94.00 | 94.00 | -2.08% | 1,113,948,000 |
| Sep 15, 2025 | 102.00 | 109.00 | 93.00 | 96.00 | 96.00 | 7.87% | 3,238,691,000 |
| Sep 12, 2025 | 66.00 | 89.00 | 66.00 | 89.00 | 89.00 | 34.85% | 2,864,848,000 |
| Sep 11, 2025 | 66.00 | 69.00 | 64.00 | 66.00 | 66.00 | - | 178,201,000 |
| Sep 10, 2025 | 66.00 | 72.00 | 63.00 | 66.00 | 66.00 | - | 392,923,100 |
| Sep 9, 2025 | 72.00 | 75.00 | 63.00 | 66.00 | 66.00 | -8.33% | 461,211,100 |
| Sep 8, 2025 | 76.00 | 78.00 | 71.00 | 72.00 | 72.00 | -6.49% | 222,608,400 |
| Sep 4, 2025 | 80.00 | 81.00 | 74.00 | 77.00 | 77.00 | -2.53% | 205,267,600 |
| Sep 3, 2025 | 83.00 | 87.00 | 77.00 | 79.00 | 79.00 | -4.82% | 566,541,600 |
| Sep 2, 2025 | 76.00 | 85.00 | 76.00 | 83.00 | 83.00 | 13.70% | 760,653,900 |
| Sep 1, 2025 | 75.00 | 86.00 | 72.00 | 73.00 | 73.00 | -12.05% | 814,920,000 |
| Aug 29, 2025 | 95.00 | 97.00 | 81.00 | 83.00 | 83.00 | -12.63% | 2,231,781,000 |
| Aug 28, 2025 | 80.00 | 95.00 | 75.00 | 95.00 | 95.00 | 33.80% | 2,859,524,000 |
| Aug 27, 2025 | 54.00 | 71.00 | 53.00 | 71.00 | 71.00 | 33.96% | 2,092,099,000 |
| Aug 26, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 17,393,900 |
| Aug 25, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 49,730,400 |
| Aug 22, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 42,213,100 |
| Aug 21, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 26,369,900 |
| Aug 20, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 20,453,100 |
| Aug 19, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 23,650,100 |
| Aug 15, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 16,434,600 |
| Aug 14, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 39,588,900 |
| Aug 13, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 123,932,600 |
| Aug 12, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 36,999,900 |
| Aug 11, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 73,352,700 |
| Aug 8, 2025 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 178,691,100 |
| Aug 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,585,800 |
| Aug 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 9,109,800 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 23,248,400 |
| Aug 4, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,431,600 |
| Aug 1, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,499,300 |
| Jul 31, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,680,000 |
| Jul 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,078,700 |
| Jul 29, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 12,666,400 |
| Jul 28, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 31,326,600 |
| Jul 25, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 29,250,400 |
| Jul 24, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 64,758,000 |
| Jul 23, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,613,600 |
| Jul 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,905,700 |
| Jul 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,588,200 |
| Jul 18, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,828,200 |
| Jul 17, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,122,500 |