Price History - BSBK

Kembali ke Company
Ticker: BSBK
Company: PT Wulandari Bangun Laksana Tbk
Date Open High Low Close Volume Value
09-Oct-2026 44.00 45.00 42.00 44.00 11,355,600 0
08-Oct-2026 45.00 46.00 43.00 44.00 11,037,800 0
07-Oct-2026 44.00 46.00 43.00 45.00 29,667,400 0
06-Oct-2026 41.00 45.00 41.00 44.00 33,566,100 0
05-Oct-2026 39.00 42.00 38.00 40.00 22,001,700 0
02-Oct-2026 39.00 40.00 38.00 39.00 10,069,400 0
01-Oct-2026 41.00 41.00 38.00 39.00 10,983,300 0
30-Sep-2026 39.00 47.00 38.00 40.00 52,402,900 0
29-Sep-2026 37.00 41.00 37.00 40.00 102,900,600 0
28-Sep-2026 43.00 43.00 43.00 43.00 4,413,900 0
25-Sep-2026 50.00 50.00 50.00 50.00 36,800 0
24-Sep-2026 50.00 50.00 50.00 50.00 92,800 0
23-Sep-2026 50.00 50.00 50.00 50.00 1,083,400 0
22-Sep-2026 50.00 50.00 50.00 50.00 215,200 0
21-Sep-2026 50.00 50.00 50.00 50.00 240,700 0
18-Sep-2026 50.00 50.00 50.00 50.00 149,200 0
17-Sep-2026 50.00 50.00 50.00 50.00 335,500 0
16-Sep-2026 50.00 50.00 50.00 50.00 756,200 0
15-Sep-2026 50.00 50.00 50.00 50.00 1,110,600 0
14-Sep-2026 50.00 50.00 50.00 50.00 1,279,700 0
11-Sep-2026 50.00 50.00 50.00 50.00 687,700 0
10-Sep-2026 50.00 50.00 50.00 50.00 3,042,100 0
09-Sep-2026 50.00 50.00 50.00 50.00 1,505,100 0
08-Sep-2026 50.00 50.00 50.00 50.00 2,518,600 0
07-Sep-2026 50.00 50.00 50.00 50.00 2,651,100 0
04-Sep-2026 50.00 50.00 50.00 50.00 1,229,400 0
03-Sep-2026 50.00 50.00 50.00 50.00 2,325,700 0
02-Sep-2026 50.00 50.00 50.00 50.00 5,621,300 0
01-Sep-2026 50.00 50.00 50.00 50.00 2,306,200 0
31-Aug-2026 50.00 50.00 50.00 50.00 3,097,100 0
28-Aug-2026 50.00 51.00 50.00 50.00 12,381,600 0
27-Aug-2026 50.00 50.00 50.00 50.00 10,586,600 0
26-Aug-2026 50.00 51.00 50.00 50.00 17,403,100 0
24-Aug-2026 50.00 51.00 50.00 50.00 32,702,400 0
21-Aug-2026 52.00 52.00 50.00 51.00 144,562,100 0
20-Aug-2026 53.00 54.00 52.00 52.00 34,718,500 0
19-Aug-2026 54.00 55.00 53.00 53.00 13,979,000 0
18-Aug-2026 52.00 55.00 52.00 54.00 37,503,000 0
14-Aug-2026 54.00 54.00 52.00 53.00 14,415,100 0
13-Aug-2026 54.00 54.00 52.00 54.00 13,304,900 0
12-Aug-2026 53.00 54.00 52.00 54.00 18,180,100 0
11-Aug-2026 54.00 58.00 52.00 53.00 164,516,700 0
10-Aug-2026 53.00 54.00 53.00 54.00 15,720,400 0
07-Aug-2026 53.00 54.00 52.00 53.00 17,466,100 0
06-Aug-2026 53.00 54.00 52.00 53.00 34,035,400 0
05-Aug-2026 52.00 53.00 52.00 53.00 14,608,100 0
04-Aug-2026 53.00 53.00 52.00 52.00 9,938,500 0
03-Aug-2026 52.00 53.00 51.00 53.00 24,117,700 0
31-Jul-2026 52.00 52.00 51.00 52.00 10,384,600 0
30-Jul-2026 52.00 52.00 51.00 52.00 9,091,200 0
29-Jul-2026 52.00 52.00 51.00 52.00 8,951,700 0
28-Jul-2026 52.00 53.00 51.00 52.00 21,722,200 0
27-Jul-2026 52.00 54.00 51.00 52.00 51,767,800 0
24-Jul-2026 54.00 54.00 51.00 52.00 58,527,400 0
23-Jul-2026 53.00 58.00 52.00 54.00 330,257,900 0
22-Jul-2026 53.00 56.00 51.00 53.00 93,142,500 0
21-Jul-2026 52.00 54.00 52.00 53.00 33,837,600 0
20-Jul-2026 51.00 55.00 50.00 52.00 92,598,500 0
17-Jul-2026 51.00 52.00 50.00 51.00 6,080,300 0
16-Jul-2026 52.00 52.00 50.00 52.00 11,894,900 0
15-Jul-2026 51.00 52.00 50.00 52.00 8,308,900 0
14-Jul-2026 52.00 52.00 51.00 52.00 5,617,400 0
13-Jul-2026 51.00 52.00 50.00 52.00 13,211,100 0
10-Jul-2026 52.00 52.00 51.00 52.00 6,172,400 0
09-Jul-2026 51.00 52.00 50.00 52.00 7,340,600 0
08-Jul-2026 52.00 53.00 51.00 51.00 22,209,400 0
07-Jul-2026 51.00 53.00 50.00 52.00 69,159,100 0
06-Jul-2026 51.00 53.00 50.00 51.00 47,102,200 0
03-Jul-2026 51.00 51.00 50.00 51.00 7,907,700 0
02-Jul-2026 50.00 51.00 50.00 51.00 5,267,900 0
01-Jul-2026 50.00 51.00 50.00 51.00 7,749,000 0
30-Jun-2026 51.00 51.00 50.00 51.00 36,812,100 0
29-Jun-2026 51.00 54.00 50.00 51.00 73,515,700 0
26-Jun-2026 51.00 55.00 50.00 51.00 68,888,000 0
25-Jun-2026 51.00 52.00 50.00 51.00 8,140,300 0
24-Jun-2026 51.00 52.00 50.00 51.00 10,687,400 0
23-Jun-2026 51.00 52.00 50.00 52.00 9,000,300 0
22-Jun-2026 52.00 52.00 51.00 51.00 4,131,400 0
19-Jun-2026 52.00 53.00 51.00 52.00 9,061,600 0
18-Jun-2026 53.00 53.00 52.00 53.00 7,819,300 0
17-Jun-2026 53.00 56.00 52.00 53.00 85,939,500 0
15-Jun-2026 51.00 54.00 51.00 53.00 44,696,800 0
12-Jun-2026 51.00 51.00 50.00 51.00 17,200,100 0
11-Jun-2026 50.00 51.00 50.00 51.00 5,962,500 0
10-Jun-2026 51.00 52.00 50.00 50.00 26,167,600 0
09-Jun-2026 50.00 52.00 50.00 51.00 31,398,400 0
08-Jun-2026 50.00 50.00 50.00 50.00 2,523,100 0
05-Jun-2026 50.00 51.00 50.00 50.00 14,057,700 0
04-Jun-2026 51.00 51.00 50.00 50.00 27,921,400 0
03-Jun-2026 53.00 53.00 50.00 51.00 28,605,500 0
02-Jun-2026 52.00 54.00 52.00 53.00 8,719,400 0
29-May-2026 52.00 53.00 51.00 52.00 17,458,400 0
28-May-2026 52.00 52.00 52.00 52.00 0 0
27-May-2026 52.00 52.00 52.00 52.00 0 0
26-May-2026 53.00 54.00 52.00 52.00 6,929,700 0
25-May-2026 53.00 54.00 53.00 53.00 8,834,200 0
22-May-2026 51.00 53.00 51.00 53.00 13,649,600 0
21-May-2026 53.00 54.00 51.00 52.00 20,041,800 0
20-May-2026 53.00 54.00 52.00 53.00 14,330,100 0
19-May-2026 55.00 57.00 52.00 53.00 25,358,800 0