PT Bumi Benowo Sukses Sejahtera Tbk (IDX:BBSS)
Indonesia
· Delayed Price · Currency is IDR 334.00
-6.00 (-1.76%)
Sep 29, 2025, 3:33 PM WIB
IDX:BBSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 330.00 | 342.00 | 328.00 | 340.00 | 340.00 | 1.19% | 301,000 |
| 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 | - | 1,396,300 |
| 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 | - | 399,400 |
| 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% | 978,500 |
| 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% | 97,200 |
| Sep 1, 2025 | 262.00 | 280.00 | 262.00 | 276.00 | 276.00 | 5.34% | 236,900 |
| 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% | 1,626,800 |
| 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% | 10,000 |
| 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% | 132,000 |
| 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% | 16,782,400 |
| 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% | 113,100 |
| 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% | 581,700 |
| Aug 6, 2025 | 284.00 | 288.00 | 268.00 | 280.00 | 280.00 | -1.41% | 877,200 |
| Aug 5, 2025 | 276.00 | 290.00 | 274.00 | 284.00 | 284.00 | 0.71% | 43,200 |
| 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% | 79,700 |
| 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 |