PT Bumi Benowo Sukses Sejahtera Tbk(ID:BBSS)
Rp55.00-1.00 (-1.79%)
ID:BBSS
PT Bumi Benowo Sukses Sejahtera Tbk historical prices
Rp55.00
At close:-1.00 (-1.79%)
PT Bumi Benowo Sukses Sejahtera Tbk (BBSS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 60.00 | 54.00 | 55.00 | 55.00 | -1.79% | 9,634,200 | 0.22 |
| Nov 10, 2026 | 54.00 | 61.00 | 50.00 | 56.00 | 56.00 | +27.27% | 20,051,400 | 0.47 |
| Nov 09, 2026 | 44.00 | 56.00 | 43.00 | 53.00 | 53.00 | +20.45% | 15,346,900 | 0.36 |
| Nov 06, 2026 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 2,468,000 | 0.06 |
| Nov 05, 2026 | 44.00 | 46.00 | 41.00 | 45.00 | 45.00 | +9.76% | 3,289,900 | 0.08 |
| Nov 04, 2026 | 42.00 | 44.00 | 41.00 | 41.00 | 41.00 | -6.82% | 2,016,900 | 0.05 |
| Nov 03, 2026 | 47.00 | 53.00 | 44.00 | 44.00 | 44.00 | -6.38% | 7,987,800 | 0.18 |
| Nov 02, 2026 | 47.00 | 49.00 | 44.00 | 47.00 | 47.00 | 0.00% | 3,639,300 | 0.08 |
| Oct 30, 2026 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 5,078,500 | 0.12 |
| Oct 29, 2026 | 51.00 | 54.00 | 49.00 | 50.00 | 50.00 | -3.85% | 5,173,100 | 0.12 |
| Oct 28, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 7,132,600 | 0.17 |
| Oct 27, 2026 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | -6.90% | 11,583,800 | 0.27 |
| Oct 26, 2026 | 60.00 | 61.00 | 56.00 | 58.00 | 58.00 | -3.33% | 12,003,600 | 0.28 |
| Oct 23, 2026 | 61.00 | 67.00 | 57.00 | 60.00 | 60.00 | -1.64% | 39,171,300 | 0.93 |
| Oct 22, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | -6.15% | 24,524,000 | 0.59 |
| Oct 21, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -5.80% | 8,104,500 | 0.20 |
| Oct 20, 2026 | 52.00 | 69.00 | 52.00 | 69.00 | 69.00 | +25.45% | 34,042,000 | 0.83 |
| Oct 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 573,500 | 0.01 |
| Oct 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -14.49% | 3,538,200 | 0.09 |
| Oct 15, 2026 | 79.00 | 79.00 | 69.00 | 69.00 | 69.00 | -14.81% | 43,602,600 | 1.08 |
| Oct 14, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 14,968,400 | 0.37 |
| Oct 13, 2026 | 82.00 | 83.00 | 79.00 | 83.00 | 83.00 | +1.22% | 6,847,400 | 0.17 |
| Oct 12, 2026 | 86.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.53% | 31,708,400 | 0.80 |
| Oct 09, 2026 | 88.00 | 88.00 | 80.00 | 85.00 | 85.00 | -3.41% | 21,031,000 | 0.54 |
| Oct 08, 2026 | 91.00 | 93.00 | 86.00 | 88.00 | 88.00 | -3.30% | 10,563,800 | 0.27 |
| Oct 07, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 0.00% | 5,265,600 | 0.14 |
| Oct 06, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 8,338,200 | 0.21 |
| Oct 05, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | +2.22% | 9,584,300 | 0.25 |
| Oct 02, 2026 | 95.00 | 95.00 | 88.00 | 90.00 | 90.00 | -4.26% | 12,691,300 | 0.33 |
| Oct 01, 2026 | 92.00 | 95.00 | 87.00 | 94.00 | 94.00 | +2.17% | 55,306,600 | 1.47 |
| Sep 30, 2026 | 98.00 | 102.00 | 91.00 | 92.00 | 92.00 | -8.91% | 44,508,100 | 1.20 |
| Sep 29, 2026 | 102.00 | 109.00 | 94.00 | 101.00 | 101.00 | +1.00% | 149,342,500 | 4.31 |
| Sep 28, 2026 | 92.00 | 102.00 | 87.00 | 100.00 | 100.00 | +8.70% | 46,470,500 | 1.37 |
| Sep 25, 2026 | 93.00 | 104.00 | 89.00 | 92.00 | 92.00 | +4.55% | 212,999,500 | 6.98 |
| Sep 24, 2026 | 84.00 | 92.00 | 81.00 | 88.00 | 88.00 | +6.02% | 117,844,800 | 4.11 |
| Sep 23, 2026 | 87.00 | 91.00 | 80.00 | 83.00 | 83.00 | -4.60% | 124,881,600 | 4.68 |
| Sep 22, 2026 | 98.00 | 99.00 | 87.00 | 87.00 | 87.00 | -14.71% | 232,687,300 | 10.10 |
| Sep 21, 2026 | 79.00 | 106.00 | 78.00 | 102.00 | 102.00 | +29.11% | 462,487,600 | 29.45 |
| Sep 18, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 8,685,500 | 0.56 |
| Sep 17, 2026 | 87.00 | 96.00 | 79.00 | 80.00 | 80.00 | -6.98% | 140,845,500 | 10.53 |
| Sep 16, 2026 | 89.00 | 92.00 | 86.00 | 86.00 | 86.00 | -3.37% | 70,546,800 | 5.75 |
| Sep 15, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 4,362,500 | 0.36 |
| Sep 14, 2026 | 95.00 | 98.00 | 89.00 | 90.00 | 90.00 | -3.23% | 88,834,800 | 8.23 |
| Sep 11, 2026 | 92.00 | 94.00 | 87.00 | 93.00 | 93.00 | +1.09% | 4,622,900 | 0.43 |
| Sep 10, 2026 | 96.00 | 97.00 | 92.00 | 92.00 | 92.00 | -4.17% | 5,594,900 | 0.53 |
| Sep 09, 2026 | 97.00 | 99.00 | 89.00 | 96.00 | 96.00 | 0.00% | 13,465,100 | 1.29 |
| Sep 08, 2026 | 100.00 | 101.00 | 94.00 | 96.00 | 96.00 | -4.00% | 26,022,500 | 2.59 |
| Sep 07, 2026 | 101.00 | 107.00 | 98.00 | 100.00 | 100.00 | -0.99% | 118,181,700 | 14.46 |
| Sep 04, 2026 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | +1.00% | 92,221,500 | 13.73 |
| Sep 03, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 0.00% | 29,249,300 | 4.67 |
