PT BSA Logistics Indonesia Tbk(ID:WBSA)
332.00+6.00 (+1.84%)
ID:WBSA
PT BSA Logistics Indonesia Tbk historical prices
332.00
At close:+6.00 (+1.84%)
PT BSA Logistics Indonesia Tbk (WBSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 324.00 | 340.00 | 322.00 | 332.00 | 332.00 | +1.84% | 4,330,200 | 0.38 |
| Nov 10, 2026 | 326.00 | 334.00 | 302.00 | 326.00 | 326.00 | -5.23% | 13,091,400 | 1.16 |
| Nov 09, 2026 | 320.00 | 352.00 | 320.00 | 324.00 | 324.00 | -5.81% | 12,844,500 | 1.14 |
| Nov 06, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -6.52% | 199,900 | 0.02 |
| Nov 05, 2026 | 378.00 | 402.00 | 368.00 | 368.00 | 368.00 | -6.60% | 4,156,000 | 0.36 |
| Nov 04, 2026 | 394.00 | 404.00 | 394.00 | 394.00 | 394.00 | -6.64% | 1,000,100 | 0.08 |
| Nov 03, 2026 | 452.00 | 452.00 | 422.00 | 422.00 | 422.00 | -6.64% | 4,975,600 | 0.40 |
| Nov 02, 2026 | 474.00 | 474.00 | 446.00 | 452.00 | 452.00 | -5.44% | 8,393,700 | 0.68 |
| Oct 30, 2026 | 474.00 | 478.00 | 462.00 | 478.00 | 478.00 | +0.84% | 8,410,100 | 0.67 |
| Oct 29, 2026 | 470.00 | 474.00 | 454.00 | 474.00 | 474.00 | +0.85% | 11,376,000 | 0.90 |
| Oct 28, 2026 | 470.00 | 474.00 | 454.00 | 470.00 | 470.00 | 0.00% | 10,715,500 | 0.84 |
| Oct 27, 2026 | 478.00 | 486.00 | 460.00 | 470.00 | 470.00 | -2.08% | 12,328,800 | 0.96 |
| Oct 26, 2026 | 492.00 | 494.00 | 476.00 | 480.00 | 480.00 | -2.04% | 12,663,000 | 0.99 |
| Oct 23, 2026 | 436.00 | 498.00 | 436.00 | 490.00 | 490.00 | +12.39% | 28,488,300 | 2.29 |
| Oct 22, 2026 | 412.00 | 446.00 | 410.00 | 436.00 | 436.00 | +5.83% | 18,379,500 | 1.49 |
| Oct 21, 2026 | 442.00 | 454.00 | 412.00 | 412.00 | 412.00 | -6.79% | 12,122,000 | 0.97 |
| Oct 20, 2026 | 422.00 | 450.00 | 422.00 | 442.00 | 442.00 | -2.21% | 8,588,700 | 0.68 |
| Oct 19, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -7.00% | 3,079,000 | 0.24 |
| Oct 16, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -14.74% | 15,204,800 | 1.15 |
| Oct 15, 2026 | 550.00 | 575.00 | 498.00 | 570.00 | 570.00 | +2.70% | 25,127,900 | 1.93 |
| Oct 14, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 9,523,800 | 0.72 |
| Oct 13, 2026 | 565.00 | 575.00 | 545.00 | 560.00 | 560.00 | -2.61% | 8,829,400 | 0.67 |
| Oct 12, 2026 | 620.00 | 620.00 | 565.00 | 575.00 | 575.00 | -7.26% | 12,682,400 | 0.97 |
| Oct 09, 2026 | 610.00 | 620.00 | 595.00 | 620.00 | 620.00 | +1.64% | 9,767,900 | 0.74 |
| Oct 08, 2026 | 610.00 | 630.00 | 605.00 | 610.00 | 610.00 | 0.00% | 7,517,900 | 0.57 |
| Oct 07, 2026 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 6,498,000 | 0.48 |
| Oct 06, 2026 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | +1.65% | 12,334,100 | 0.92 |
| Oct 05, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | +0.83% | 10,676,500 | 0.80 |
| Oct 02, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -1.64% | 6,848,100 | 0.51 |
| Oct 01, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | -0.81% | 7,268,000 | 0.54 |
| Sep 30, 2026 | 615.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 8,571,700 | 0.63 |
| Sep 29, 2026 | 610.00 | 620.00 | 590.00 | 620.00 | 620.00 | +0.81% | 10,775,900 | 0.79 |
| Sep 28, 2026 | 625.00 | 625.00 | 600.00 | 615.00 | 615.00 | -1.60% | 7,321,100 | 0.53 |
| Sep 25, 2026 | 635.00 | 645.00 | 615.00 | 625.00 | 625.00 | -2.34% | 11,739,700 | 0.85 |
| Sep 24, 2026 | 655.00 | 660.00 | 640.00 | 640.00 | 640.00 | -3.03% | 9,514,900 | 0.68 |
| Sep 23, 2026 | 640.00 | 665.00 | 635.00 | 660.00 | 660.00 | +2.33% | 12,465,400 | 0.89 |
| Sep 22, 2026 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | -2.27% | 11,103,100 | 0.79 |
| Sep 21, 2026 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | +2.33% | 15,750,200 | 1.13 |
| Sep 18, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 0.00% | 9,548,600 | 0.66 |
| Sep 17, 2026 | 645.00 | 660.00 | 635.00 | 645.00 | 645.00 | -0.77% | 8,604,600 | 0.58 |
| Sep 16, 2026 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | 0.00% | 11,726,000 | 0.78 |
| Sep 15, 2026 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | -0.76% | 8,297,900 | 0.55 |
| Sep 14, 2026 | 680.00 | 680.00 | 635.00 | 655.00 | 655.00 | -3.68% | 10,655,800 | 0.70 |
| Sep 11, 2026 | 700.00 | 705.00 | 675.00 | 680.00 | 680.00 | -3.55% | 8,248,000 | 0.55 |
| Sep 10, 2026 | 725.00 | 725.00 | 695.00 | 705.00 | 705.00 | -2.76% | 10,158,200 | 0.64 |
| Sep 09, 2026 | 715.00 | 750.00 | 710.00 | 725.00 | 725.00 | +1.40% | 20,641,900 | 1.28 |
| Sep 08, 2026 | 695.00 | 720.00 | 690.00 | 715.00 | 715.00 | +2.88% | 16,320,800 | 1.00 |
| Sep 07, 2026 | 695.00 | 700.00 | 675.00 | 695.00 | 695.00 | 0.00% | 10,208,600 | 0.59 |
| Sep 04, 2026 | 705.00 | 715.00 | 685.00 | 695.00 | 695.00 | -2.11% | 9,643,000 | 0.54 |
| Sep 03, 2026 | 740.00 | 740.00 | 700.00 | 710.00 | 710.00 | -4.05% | 12,649,500 | 0.71 |
