PT Bumi Benowo Sukses Sejahtera Tbk BBSS

IDX · Indonesia · Industrial Services

IDR 92.00-2.00 (-2.13%)

Market open· Oct 2, 2026, 8:15 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 91.00	6.15M
2026-10-01	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 87.00	55.31M
2026-09-30	IDR 92.00	-8.91%	IDR 98.00	IDR 102.00	IDR 91.00	44.51M
2026-09-29	IDR 101.00	+1.00%	IDR 102.00	IDR 109.00	IDR 94.00	149.34M
2026-09-28	IDR 100.00	+8.70%	IDR 92.00	IDR 102.00	IDR 87.00	46.47M
2026-09-25	IDR 92.00	+4.55%	IDR 93.00	IDR 104.00	IDR 89.00	213.00M
2026-09-24	IDR 88.00	+6.02%	IDR 84.00	IDR 92.00	IDR 81.00	117.84M
2026-09-23	IDR 83.00	-4.60%	IDR 87.00	IDR 91.00	IDR 80.00	124.88M
2026-09-22	IDR 87.00	-14.71%	IDR 98.00	IDR 99.00	IDR 87.00	232.69M
2026-09-21	IDR 102.00	+29.11%	IDR 79.00	IDR 106.00	IDR 78.00	462.49M
2026-09-18	IDR 79.00	-1.25%	IDR 80.00	IDR 82.00	IDR 77.00	8.69M
2026-09-17	IDR 80.00	-6.98%	IDR 87.00	IDR 96.00	IDR 79.00	140.85M
2026-09-16	IDR 86.00	-3.37%	IDR 89.00	IDR 92.00	IDR 86.00	70.55M
2026-09-15	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 87.00	4.36M
2026-09-14	IDR 90.00	-3.23%	IDR 95.00	IDR 98.00	IDR 89.00	88.83M
2026-09-11	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 87.00	4.62M
2026-09-10	IDR 92.00	-4.17%	IDR 96.00	IDR 97.00	IDR 92.00	5.59M
2026-09-09	IDR 96.00	0.00%	IDR 97.00	IDR 99.00	IDR 89.00	13.47M
2026-09-08	IDR 96.00	-4.00%	IDR 100.00	IDR 101.00	IDR 94.00	26.02M
2026-09-07	IDR 100.00	-0.99%	IDR 101.00	IDR 107.00	IDR 98.00	118.18M
2026-09-04	IDR 101.00	+1.00%	IDR 100.00	IDR 104.00	IDR 99.00	92.22M
2026-09-03	IDR 100.00	0.00%	IDR 100.00	IDR 102.00	IDR 98.00	29.25M
2026-09-02	IDR 100.00	-3.85%	IDR 104.00	IDR 105.00	IDR 98.00	64.88M
2026-09-01	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 102.00	50.89M
2026-08-31	IDR 106.00	+4.95%	IDR 101.00	IDR 114.00	IDR 100.00	151.49M
2026-08-28	IDR 101.00	+3.06%	IDR 99.00	IDR 103.00	IDR 98.00	3.95M
2026-08-27	IDR 98.00	-1.01%	IDR 99.00	IDR 106.00	IDR 97.00	18.60M
2026-08-26	IDR 99.00	-1.98%	IDR 101.00	IDR 103.00	IDR 98.00	1.12M
2026-08-24	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 101.00	889.30K
2026-08-21	IDR 104.00	-0.95%	IDR 108.00	IDR 108.00	IDR 102.00	1.20M
2026-08-20	IDR 105.00	-1.87%	IDR 108.00	IDR 109.00	IDR 102.00	3.33M
2026-08-19	IDR 107.00	0.00%	IDR 107.00	IDR 114.00	IDR 105.00	7.01M
2026-08-18	IDR 107.00	+1.90%	IDR 105.00	IDR 109.00	IDR 105.00	1.29M
2026-08-14	IDR 105.00	-0.94%	IDR 110.00	IDR 111.00	IDR 104.00	1.02M
2026-08-13	IDR 106.00	0.00%	IDR 106.00	IDR 115.00	IDR 104.00	2.95M
2026-08-12	IDR 106.00	+4.95%	IDR 102.00	IDR 117.00	IDR 94.00	9.86M
2026-08-11	IDR 101.00	+1.00%	IDR 100.00	IDR 129.00	IDR 100.00	33.00M
2026-08-10	IDR 100.00	+2.04%	IDR 98.00	IDR 100.00	IDR 97.00	1.39M
2026-08-07	IDR 98.00	+2.08%	IDR 94.00	IDR 98.00	IDR 94.00	598.30K
2026-08-06	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 94.00	176.70K
2026-08-05	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 94.00	343.30K
2026-08-04	IDR 95.00	-1.04%	IDR 96.00	IDR 98.00	IDR 94.00	135.10K
2026-08-03	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 92.00	296.30K
2026-07-31	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 92.00	744.30K
2026-07-30	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 91.00	490.50K
2026-07-29	IDR 94.00	-1.05%	IDR 95.00	IDR 101.00	IDR 92.00	2.68M
2026-07-28	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 94.00	136.60K
2026-07-27	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	813.00K
2026-07-24	IDR 95.00	-5.94%	IDR 101.00	IDR 102.00	IDR 90.00	1.10M
2026-07-23	IDR 101.00	+5.21%	IDR 98.00	IDR 109.00	IDR 98.00	7.39M
2026-07-22	IDR 96.00	0.00%	IDR 98.00	IDR 101.00	IDR 96.00	466.30K
2026-07-21	IDR 96.00	-1.03%	IDR 97.00	IDR 100.00	IDR 95.00	504.30K
2026-07-20	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	147.20K
2026-07-17	IDR 97.00	+1.04%	IDR 95.00	IDR 97.00	IDR 93.00	212.80K
2026-07-16	IDR 96.00	+1.05%	IDR 98.00	IDR 99.00	IDR 91.00	482.00K
2026-07-15	IDR 95.00	-4.04%	IDR 99.00	IDR 99.00	IDR 95.00	162.80K
2026-07-14	IDR 99.00	+2.06%	IDR 98.00	IDR 100.00	IDR 96.00	396.20K
2026-07-13	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 96.00	588.00K
2026-07-10	IDR 98.00	+1.03%	IDR 97.00	IDR 101.00	IDR 95.00	668.30K
2026-07-09	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 90.00	719.50K
2026-07-08	IDR 97.00	-2.02%	IDR 100.00	IDR 100.00	IDR 88.00	1.88M
2026-07-07	IDR 99.00	+3.13%	IDR 97.00	IDR 113.00	IDR 94.00	5.78M
2026-07-06	IDR 96.00	+3.23%	IDR 95.00	IDR 102.00	IDR 93.00	910.30K
2026-07-03	IDR 93.00	-1.06%	IDR 94.00	IDR 100.00	IDR 92.00	366.50K
2026-07-02	IDR 94.00	+6.82%	IDR 89.00	IDR 99.00	IDR 85.00	576.20K
2026-07-01	IDR 88.00	0.00%	IDR 87.00	IDR 89.00	IDR 85.00	305.10K
2026-06-30	IDR 88.00	-3.30%	IDR 91.00	IDR 93.00	IDR 83.00	299.80K
2026-06-29	IDR 91.00	-2.15%	IDR 92.00	IDR 94.00	IDR 91.00	117.90K
2026-06-26	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	434.80K
2026-06-25	IDR 95.00	+1.06%	IDR 94.00	IDR 112.00	IDR 93.00	3.57M
2026-06-24	IDR 94.00	0.00%	IDR 95.00	IDR 97.00	IDR 90.00	253.40K
2026-06-23	IDR 94.00	-7.84%	IDR 104.00	IDR 104.00	IDR 91.00	2.32M
2026-06-22	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 98.00	513.20K
2026-06-19	IDR 101.00	+1.00%	IDR 101.00	IDR 106.00	IDR 101.00	501.20K
2026-06-18	IDR 100.00	-5.66%	IDR 107.00	IDR 107.00	IDR 100.00	535.00K
2026-06-17	IDR 106.00	+0.95%	IDR 111.00	IDR 111.00	IDR 102.00	352.00K
2026-06-15	IDR 105.00	+2.94%	IDR 105.00	IDR 109.00	IDR 102.00	833.20K
2026-06-12	IDR 102.00	-1.92%	IDR 105.00	IDR 105.00	IDR 100.00	261.70K
2026-06-11	IDR 104.00	-1.89%	IDR 106.00	IDR 118.00	IDR 98.00	1.39M
2026-06-10	IDR 106.00	+7.07%	IDR 107.00	IDR 107.00	IDR 97.00	216.20K
2026-06-09	IDR 99.00	+10.00%	IDR 90.00	IDR 104.00	IDR 83.00	373.80K
2026-06-08	IDR 90.00	-10.89%	IDR 100.00	IDR 100.00	IDR 86.00	338.10K
2026-06-05	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 97.00	382.40K
2026-06-04	IDR 104.00	-9.57%	IDR 121.00	IDR 122.00	IDR 98.00	1.50M
2026-06-03	IDR 115.00	-5.74%	IDR 122.00	IDR 124.00	IDR 105.00	475.90K
2026-06-02	IDR 122.00	-5.43%	IDR 129.00	IDR 129.00	IDR 121.00	519.30K
2026-05-29	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 124.00	540.50K
2026-05-28	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-27	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-26	IDR 131.00	+0.77%	IDR 137.00	IDR 160.00	IDR 119.00	1.44M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 91.00	6.15M
2026-10-01	IDR 94.00	+2.17%	IDR 92.00	IDR 95.00	IDR 87.00	55.31M
2026-09-30	IDR 92.00	-8.91%	IDR 98.00	IDR 102.00	IDR 91.00	44.51M
2026-09-29	IDR 101.00	+1.00%	IDR 102.00	IDR 109.00	IDR 94.00	149.34M
2026-09-28	IDR 100.00	+8.70%	IDR 92.00	IDR 102.00	IDR 87.00	46.47M
2026-09-25	IDR 92.00	+4.55%	IDR 93.00	IDR 104.00	IDR 89.00	213.00M
2026-09-24	IDR 88.00	+6.02%	IDR 84.00	IDR 92.00	IDR 81.00	117.84M
2026-09-23	IDR 83.00	-4.60%	IDR 87.00	IDR 91.00	IDR 80.00	124.88M
2026-09-22	IDR 87.00	-14.71%	IDR 98.00	IDR 99.00	IDR 87.00	232.69M
2026-09-21	IDR 102.00	+29.11%	IDR 79.00	IDR 106.00	IDR 78.00	462.49M
2026-09-18	IDR 79.00	-1.25%	IDR 80.00	IDR 82.00	IDR 77.00	8.69M
2026-09-17	IDR 80.00	-6.98%	IDR 87.00	IDR 96.00	IDR 79.00	140.85M
2026-09-16	IDR 86.00	-3.37%	IDR 89.00	IDR 92.00	IDR 86.00	70.55M
2026-09-15	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 87.00	4.36M
2026-09-14	IDR 90.00	-3.23%	IDR 95.00	IDR 98.00	IDR 89.00	88.83M
2026-09-11	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 87.00	4.62M
2026-09-10	IDR 92.00	-4.17%	IDR 96.00	IDR 97.00	IDR 92.00	5.59M
2026-09-09	IDR 96.00	0.00%	IDR 97.00	IDR 99.00	IDR 89.00	13.47M
2026-09-08	IDR 96.00	-4.00%	IDR 100.00	IDR 101.00	IDR 94.00	26.02M
2026-09-07	IDR 100.00	-0.99%	IDR 101.00	IDR 107.00	IDR 98.00	118.18M
2026-09-04	IDR 101.00	+1.00%	IDR 100.00	IDR 104.00	IDR 99.00	92.22M
2026-09-03	IDR 100.00	0.00%	IDR 100.00	IDR 102.00	IDR 98.00	29.25M
2026-09-02	IDR 100.00	-3.85%	IDR 104.00	IDR 105.00	IDR 98.00	64.88M
2026-09-01	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 102.00	50.89M
2026-08-31	IDR 106.00	+4.95%	IDR 101.00	IDR 114.00	IDR 100.00	151.49M
2026-08-28	IDR 101.00	+3.06%	IDR 99.00	IDR 103.00	IDR 98.00	3.95M
2026-08-27	IDR 98.00	-1.01%	IDR 99.00	IDR 106.00	IDR 97.00	18.60M
2026-08-26	IDR 99.00	-1.98%	IDR 101.00	IDR 103.00	IDR 98.00	1.12M
2026-08-24	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 101.00	889.30K
2026-08-21	IDR 104.00	-0.95%	IDR 108.00	IDR 108.00	IDR 102.00	1.20M
2026-08-20	IDR 105.00	-1.87%	IDR 108.00	IDR 109.00	IDR 102.00	3.33M
2026-08-19	IDR 107.00	0.00%	IDR 107.00	IDR 114.00	IDR 105.00	7.01M
2026-08-18	IDR 107.00	+1.90%	IDR 105.00	IDR 109.00	IDR 105.00	1.29M
2026-08-14	IDR 105.00	-0.94%	IDR 110.00	IDR 111.00	IDR 104.00	1.02M
2026-08-13	IDR 106.00	0.00%	IDR 106.00	IDR 115.00	IDR 104.00	2.95M
2026-08-12	IDR 106.00	+4.95%	IDR 102.00	IDR 117.00	IDR 94.00	9.86M
2026-08-11	IDR 101.00	+1.00%	IDR 100.00	IDR 129.00	IDR 100.00	33.00M
2026-08-10	IDR 100.00	+2.04%	IDR 98.00	IDR 100.00	IDR 97.00	1.39M
2026-08-07	IDR 98.00	+2.08%	IDR 94.00	IDR 98.00	IDR 94.00	598.30K
2026-08-06	IDR 96.00	+1.05%	IDR 95.00	IDR 96.00	IDR 94.00	176.70K
2026-08-05	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 94.00	343.30K
2026-08-04	IDR 95.00	-1.04%	IDR 96.00	IDR 98.00	IDR 94.00	135.10K
2026-08-03	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 92.00	296.30K
2026-07-31	IDR 95.00	0.00%	IDR 95.00	IDR 96.00	IDR 92.00	744.30K
2026-07-30	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 91.00	490.50K
2026-07-29	IDR 94.00	-1.05%	IDR 95.00	IDR 101.00	IDR 92.00	2.68M
2026-07-28	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 94.00	136.60K
2026-07-27	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	813.00K
2026-07-24	IDR 95.00	-5.94%	IDR 101.00	IDR 102.00	IDR 90.00	1.10M
2026-07-23	IDR 101.00	+5.21%	IDR 98.00	IDR 109.00	IDR 98.00	7.39M
2026-07-22	IDR 96.00	0.00%	IDR 98.00	IDR 101.00	IDR 96.00	466.30K
2026-07-21	IDR 96.00	-1.03%	IDR 97.00	IDR 100.00	IDR 95.00	504.30K
2026-07-20	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	147.20K
2026-07-17	IDR 97.00	+1.04%	IDR 95.00	IDR 97.00	IDR 93.00	212.80K
2026-07-16	IDR 96.00	+1.05%	IDR 98.00	IDR 99.00	IDR 91.00	482.00K
2026-07-15	IDR 95.00	-4.04%	IDR 99.00	IDR 99.00	IDR 95.00	162.80K
2026-07-14	IDR 99.00	+2.06%	IDR 98.00	IDR 100.00	IDR 96.00	396.20K
2026-07-13	IDR 97.00	-1.02%	IDR 98.00	IDR 100.00	IDR 96.00	588.00K
2026-07-10	IDR 98.00	+1.03%	IDR 97.00	IDR 101.00	IDR 95.00	668.30K
2026-07-09	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 90.00	719.50K
2026-07-08	IDR 97.00	-2.02%	IDR 100.00	IDR 100.00	IDR 88.00	1.88M
2026-07-07	IDR 99.00	+3.13%	IDR 97.00	IDR 113.00	IDR 94.00	5.78M
2026-07-06	IDR 96.00	+3.23%	IDR 95.00	IDR 102.00	IDR 93.00	910.30K
2026-07-03	IDR 93.00	-1.06%	IDR 94.00	IDR 100.00	IDR 92.00	366.50K
2026-07-02	IDR 94.00	+6.82%	IDR 89.00	IDR 99.00	IDR 85.00	576.20K
2026-07-01	IDR 88.00	0.00%	IDR 87.00	IDR 89.00	IDR 85.00	305.10K
2026-06-30	IDR 88.00	-3.30%	IDR 91.00	IDR 93.00	IDR 83.00	299.80K
2026-06-29	IDR 91.00	-2.15%	IDR 92.00	IDR 94.00	IDR 91.00	117.90K
2026-06-26	IDR 93.00	-2.11%	IDR 96.00	IDR 96.00	IDR 91.00	434.80K
2026-06-25	IDR 95.00	+1.06%	IDR 94.00	IDR 112.00	IDR 93.00	3.57M
2026-06-24	IDR 94.00	0.00%	IDR 95.00	IDR 97.00	IDR 90.00	253.40K
2026-06-23	IDR 94.00	-7.84%	IDR 104.00	IDR 104.00	IDR 91.00	2.32M
2026-06-22	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 98.00	513.20K
2026-06-19	IDR 101.00	+1.00%	IDR 101.00	IDR 106.00	IDR 101.00	501.20K
2026-06-18	IDR 100.00	-5.66%	IDR 107.00	IDR 107.00	IDR 100.00	535.00K
2026-06-17	IDR 106.00	+0.95%	IDR 111.00	IDR 111.00	IDR 102.00	352.00K
2026-06-15	IDR 105.00	+2.94%	IDR 105.00	IDR 109.00	IDR 102.00	833.20K
2026-06-12	IDR 102.00	-1.92%	IDR 105.00	IDR 105.00	IDR 100.00	261.70K
2026-06-11	IDR 104.00	-1.89%	IDR 106.00	IDR 118.00	IDR 98.00	1.39M
2026-06-10	IDR 106.00	+7.07%	IDR 107.00	IDR 107.00	IDR 97.00	216.20K
2026-06-09	IDR 99.00	+10.00%	IDR 90.00	IDR 104.00	IDR 83.00	373.80K
2026-06-08	IDR 90.00	-10.89%	IDR 100.00	IDR 100.00	IDR 86.00	338.10K
2026-06-05	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 97.00	382.40K
2026-06-04	IDR 104.00	-9.57%	IDR 121.00	IDR 122.00	IDR 98.00	1.50M
2026-06-03	IDR 115.00	-5.74%	IDR 122.00	IDR 124.00	IDR 105.00	475.90K
2026-06-02	IDR 122.00	-5.43%	IDR 129.00	IDR 129.00	IDR 121.00	519.30K
2026-05-29	IDR 129.00	-1.53%	IDR 131.00	IDR 133.00	IDR 124.00	540.50K
2026-05-28	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-27	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 131.00	0
2026-05-26	IDR 131.00	+0.77%	IDR 137.00	IDR 160.00	IDR 119.00	1.44M