Price History - WBSA
Ticker:
WBSA
Company:
PT BSA Logistics Indonesia Tbk
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
|
04-Aug-2026
|
620.00 |
655.00 |
615.00 |
655.00 |
20,934,200
|
0
|
|
03-Aug-2026
|
630.00 |
650.00 |
610.00 |
620.00 |
13,459,900
|
0
|
|
31-Jul-2026
|
615.00 |
630.00 |
610.00 |
630.00 |
15,295,800
|
0
|
|
30-Jul-2026
|
600.00 |
615.00 |
595.00 |
615.00 |
18,598,300
|
0
|
|
29-Jul-2026
|
595.00 |
610.00 |
580.00 |
600.00 |
12,811,600
|
0
|
|
28-Jul-2026
|
605.00 |
610.00 |
590.00 |
600.00 |
6,906,600
|
0
|
|
27-Jul-2026
|
605.00 |
610.00 |
590.00 |
605.00 |
8,756,900
|
0
|
|
24-Jul-2026
|
620.00 |
620.00 |
580.00 |
615.00 |
23,263,500
|
0
|
|
23-Jul-2026
|
620.00 |
645.00 |
610.00 |
615.00 |
20,617,600
|
0
|
|
22-Jul-2026
|
670.00 |
670.00 |
615.00 |
620.00 |
20,248,800
|
0
|
|
21-Jul-2026
|
625.00 |
670.00 |
620.00 |
660.00 |
31,372,300
|
0
|
|
20-Jul-2026
|
610.00 |
625.00 |
600.00 |
625.00 |
15,199,900
|
0
|
|
17-Jul-2026
|
620.00 |
630.00 |
600.00 |
610.00 |
16,702,600
|
0
|
|
16-Jul-2026
|
625.00 |
635.00 |
610.00 |
620.00 |
11,868,200
|
0
|
|
15-Jul-2026
|
635.00 |
645.00 |
625.00 |
630.00 |
8,454,700
|
0
|
|
14-Jul-2026
|
645.00 |
665.00 |
630.00 |
630.00 |
15,541,800
|
0
|
|
13-Jul-2026
|
640.00 |
655.00 |
620.00 |
650.00 |
12,006,400
|
0
|
|
10-Jul-2026
|
625.00 |
665.00 |
620.00 |
635.00 |
15,855,900
|
0
|
|
09-Jul-2026
|
625.00 |
635.00 |
605.00 |
625.00 |
7,369,100
|
0
|
|
08-Jul-2026
|
650.00 |
650.00 |
620.00 |
625.00 |
8,361,900
|
0
|
|
07-Jul-2026
|
660.00 |
670.00 |
645.00 |
650.00 |
10,419,100
|
0
|
|
06-Jul-2026
|
640.00 |
665.00 |
640.00 |
660.00 |
10,732,100
|
0
|
|
03-Jul-2026
|
625.00 |
665.00 |
625.00 |
640.00 |
18,772,300
|
0
|
|
02-Jul-2026
|
635.00 |
650.00 |
620.00 |
625.00 |
10,276,900
|
0
|
|
01-Jul-2026
|
630.00 |
655.00 |
620.00 |
635.00 |
14,228,900
|
0
|
|
30-Jun-2026
|
690.00 |
695.00 |
620.00 |
630.00 |
21,708,500
|
0
|
|
29-Jun-2026
|
695.00 |
715.00 |
670.00 |
690.00 |
14,107,300
|
0
|
|
26-Jun-2026
|
740.00 |
745.00 |
685.00 |
695.00 |
15,199,600
|
0
|
|
25-Jun-2026
|
735.00 |
765.00 |
730.00 |
740.00 |
14,262,900
|
0
|
|
24-Jun-2026
|
775.00 |
785.00 |
730.00 |
730.00 |
13,496,500
|
0
|
|
23-Jun-2026
|
790.00 |
810.00 |
745.00 |
775.00 |
37,177,800
|
0
|
|
22-Jun-2026
|
740.00 |
790.00 |
720.00 |
790.00 |
37,058,600
|
0
|
|
19-Jun-2026
|
755.00 |
760.00 |
725.00 |
735.00 |
15,447,400
|
0
|
|
18-Jun-2026
|
740.00 |
775.00 |
725.00 |
755.00 |
14,799,200
|
0
|
|
17-Jun-2026
|
790.00 |
795.00 |
735.00 |
740.00 |
22,062,200
|
0
|
|
15-Jun-2026
|
770.00 |
830.00 |
765.00 |
790.00 |
57,200,500
|
0
|
|
12-Jun-2026
|
720.00 |
775.00 |
720.00 |
765.00 |
38,881,700
|
0
|
|
11-Jun-2026
|
730.00 |
765.00 |
700.00 |
715.00 |
30,854,400
|
0
|
|
10-Jun-2026
|
670.00 |
755.00 |
660.00 |
725.00 |
72,239,800
|
0
|
|
09-Jun-2026
|
640.00 |
695.00 |
615.00 |
685.00 |
40,868,000
|
0
|
|
08-Jun-2026
|
650.00 |
655.00 |
620.00 |
640.00 |
15,329,700
|
0
|
|
05-Jun-2026
|
685.00 |
690.00 |
620.00 |
670.00 |
38,271,700
|
0
|
|
04-Jun-2026
|
650.00 |
715.00 |
630.00 |
690.00 |
67,688,700
|
0
|
|
03-Jun-2026
|
640.00 |
680.00 |
600.00 |
665.00 |
39,563,200
|
0
|
|
02-Jun-2026
|
680.00 |
715.00 |
600.00 |
640.00 |
35,175,100
|
0
|
|
29-May-2026
|
670.00 |
775.00 |
660.00 |
675.00 |
47,059,800
|
0
|
|
28-May-2026
|
660.00 |
660.00 |
660.00 |
660.00 |
0
|
0
|
|
27-May-2026
|
660.00 |
660.00 |
660.00 |
660.00 |
0
|
0
|
|
26-May-2026
|
775.00 |
885.00 |
655.00 |
660.00 |
203,236,500
|
0
|
|
25-May-2026
|
630.00 |
785.00 |
605.00 |
760.00 |
296,024,500
|
0
|
|
22-May-2026
|
600.00 |
710.00 |
580.00 |
630.00 |
103,936,700
|
0
|
|
21-May-2026
|
785.00 |
800.00 |
670.00 |
670.00 |
96,742,300
|
0
|
|
20-May-2026
|
820.00 |
875.00 |
785.00 |
785.00 |
196,898,000
|
0
|
|
19-May-2026
|
1,005.00 |
1,065.00 |
920.00 |
920.00 |
195,336,400
|
0
|
|
18-May-2026
|
1,230.00 |
1,325.00 |
1,080.00 |
1,080.00 |
284,040,000
|
0
|
|
15-May-2026
|
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0
|
0
|
|
14-May-2026
|
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0
|
0
|
|
13-May-2026
|
1,145.00 |
1,265.00 |
1,145.00 |
1,265.00 |
35,704,200
|
0
|
|
12-May-2026
|
1,240.00 |
1,240.00 |
1,110.00 |
1,150.00 |
108,439,900
|
0
|
|
11-May-2026
|
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
7,017,600
|
0
|
|
08-May-2026
|
1,305.00 |
1,305.00 |
1,305.00 |
1,305.00 |
6,986,900
|
0
|
|
07-May-2026
|
1,445.00 |
1,445.00 |
1,445.00 |
1,445.00 |
34,123,200
|
0
|
|
06-May-2026
|
1,605.00 |
1,605.00 |
1,605.00 |
1,605.00 |
39,896,500
|
0
|
|
05-May-2026
|
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
18,894,000
|
0
|
|
04-May-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
01-May-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
30-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
29-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
28-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
27-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
24-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0
|
0
|
|
23-Apr-2026
|
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
7,155,400
|
0
|
|
22-Apr-2026
|
1,065.00 |
1,065.00 |
1,065.00 |
1,065.00 |
7,325,200
|
0
|
|
21-Apr-2026
|
855.00 |
855.00 |
855.00 |
855.00 |
18,906,500
|
0
|
|
20-Apr-2026
|
685.00 |
685.00 |
685.00 |
685.00 |
0
|
0
|
|
17-Apr-2026
|
685.00 |
685.00 |
685.00 |
685.00 |
11,146,600
|
0
|
|
16-Apr-2026
|
550.00 |
550.00 |
550.00 |
550.00 |
4,979,900
|
0
|
|
15-Apr-2026
|
440.00 |
440.00 |
440.00 |
440.00 |
2,471,800
|
0
|
|
14-Apr-2026
|
352.00 |
352.00 |
352.00 |
352.00 |
1,840,000
|
0
|
|
13-Apr-2026
|
282.00 |
282.00 |
282.00 |
282.00 |
1,586,300
|
0
|
|
10-Apr-2026
|
226.00 |
226.00 |
226.00 |
226.00 |
2,048,100
|
0
|