PT BSA Logistics Indonesia Tbk WBSA

IDX · Indonesia · Transportation

IDR 600.00-10.00 (-1.64%)

Market closed· Oct 2, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 600.00	-1.64%	IDR 605.00	IDR 610.00	IDR 590.00	6.85M
2026-10-01	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 595.00	7.27M
2026-09-30	IDR 615.00	-0.81%	IDR 615.00	IDR 630.00	IDR 610.00	8.57M
2026-09-29	IDR 620.00	+0.81%	IDR 610.00	IDR 620.00	IDR 590.00	10.78M
2026-09-28	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 600.00	7.32M
2026-09-25	IDR 625.00	-2.34%	IDR 635.00	IDR 645.00	IDR 615.00	11.74M
2026-09-24	IDR 640.00	-3.03%	IDR 655.00	IDR 660.00	IDR 640.00	9.51M
2026-09-23	IDR 660.00	+2.33%	IDR 640.00	IDR 665.00	IDR 635.00	12.47M
2026-09-22	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 635.00	11.10M
2026-09-21	IDR 660.00	+2.33%	IDR 645.00	IDR 665.00	IDR 640.00	15.75M
2026-09-18	IDR 645.00	0.00%	IDR 645.00	IDR 650.00	IDR 635.00	9.55M
2026-09-17	IDR 645.00	-0.77%	IDR 645.00	IDR 660.00	IDR 635.00	8.60M
2026-09-16	IDR 650.00	0.00%	IDR 650.00	IDR 670.00	IDR 640.00	11.73M
2026-09-15	IDR 650.00	-0.76%	IDR 655.00	IDR 660.00	IDR 635.00	8.30M
2026-09-14	IDR 655.00	-3.68%	IDR 680.00	IDR 680.00	IDR 635.00	10.66M
2026-09-11	IDR 680.00	-3.55%	IDR 700.00	IDR 705.00	IDR 675.00	8.25M
2026-09-10	IDR 705.00	-2.76%	IDR 725.00	IDR 725.00	IDR 695.00	10.16M
2026-09-09	IDR 725.00	+1.40%	IDR 715.00	IDR 750.00	IDR 710.00	20.64M
2026-09-08	IDR 715.00	+2.88%	IDR 695.00	IDR 720.00	IDR 690.00	16.32M
2026-09-07	IDR 695.00	0.00%	IDR 695.00	IDR 700.00	IDR 675.00	10.21M
2026-09-04	IDR 695.00	-2.11%	IDR 705.00	IDR 715.00	IDR 685.00	9.64M
2026-09-03	IDR 710.00	-4.05%	IDR 740.00	IDR 740.00	IDR 700.00	12.65M
2026-09-02	IDR 740.00	+4.96%	IDR 710.00	IDR 755.00	IDR 700.00	31.13M
2026-09-01	IDR 705.00	+2.17%	IDR 690.00	IDR 705.00	IDR 680.00	12.14M
2026-08-31	IDR 690.00	+0.73%	IDR 685.00	IDR 705.00	IDR 675.00	11.97M
2026-08-28	IDR 685.00	+1.48%	IDR 670.00	IDR 695.00	IDR 665.00	13.57M
2026-08-27	IDR 675.00	+3.85%	IDR 645.00	IDR 675.00	IDR 635.00	13.64M
2026-08-26	IDR 650.00	-5.11%	IDR 680.00	IDR 685.00	IDR 630.00	16.59M
2026-08-24	IDR 685.00	-4.20%	IDR 715.00	IDR 725.00	IDR 675.00	17.58M
2026-08-21	IDR 715.00	+7.52%	IDR 665.00	IDR 720.00	IDR 660.00	43.66M
2026-08-20	IDR 665.00	+1.53%	IDR 655.00	IDR 665.00	IDR 645.00	10.15M
2026-08-19	IDR 655.00	+1.55%	IDR 640.00	IDR 655.00	IDR 630.00	7.95M
2026-08-18	IDR 645.00	+0.78%	IDR 635.00	IDR 655.00	IDR 635.00	7.39M
2026-08-14	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	7.29M
2026-08-13	IDR 640.00	-2.29%	IDR 655.00	IDR 660.00	IDR 630.00	6.54M
2026-08-12	IDR 655.00	+1.55%	IDR 640.00	IDR 660.00	IDR 635.00	11.80M
2026-08-11	IDR 645.00	-5.15%	IDR 675.00	IDR 680.00	IDR 635.00	12.08M
2026-08-10	IDR 680.00	+1.49%	IDR 670.00	IDR 695.00	IDR 665.00	16.62M
2026-08-07	IDR 670.00	-0.74%	IDR 675.00	IDR 685.00	IDR 655.00	14.77M
2026-08-06	IDR 675.00	+3.05%	IDR 655.00	IDR 695.00	IDR 650.00	28.68M
2026-08-05	IDR 655.00	0.00%	IDR 655.00	IDR 665.00	IDR 630.00	14.93M
2026-08-04	IDR 655.00	+5.65%	IDR 620.00	IDR 655.00	IDR 615.00	20.93M
2026-08-03	IDR 620.00	-1.59%	IDR 630.00	IDR 650.00	IDR 610.00	13.46M
2026-07-31	IDR 630.00	+2.44%	IDR 615.00	IDR 630.00	IDR 610.00	15.30M
2026-07-30	IDR 615.00	+2.50%	IDR 600.00	IDR 615.00	IDR 595.00	18.60M
2026-07-29	IDR 600.00	0.00%	IDR 595.00	IDR 610.00	IDR 580.00	12.81M
2026-07-28	IDR 600.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	6.91M
2026-07-27	IDR 605.00	-1.63%	IDR 605.00	IDR 610.00	IDR 590.00	8.76M
2026-07-24	IDR 615.00	0.00%	IDR 620.00	IDR 620.00	IDR 580.00	23.26M
2026-07-23	IDR 615.00	-0.81%	IDR 620.00	IDR 645.00	IDR 610.00	20.62M
2026-07-22	IDR 620.00	-6.06%	IDR 670.00	IDR 670.00	IDR 615.00	20.25M
2026-07-21	IDR 660.00	+5.60%	IDR 625.00	IDR 670.00	IDR 620.00	31.37M
2026-07-20	IDR 625.00	+2.46%	IDR 610.00	IDR 625.00	IDR 600.00	15.20M
2026-07-17	IDR 610.00	-1.61%	IDR 620.00	IDR 630.00	IDR 600.00	16.70M
2026-07-16	IDR 620.00	-1.59%	IDR 625.00	IDR 635.00	IDR 610.00	11.87M
2026-07-15	IDR 630.00	0.00%	IDR 635.00	IDR 645.00	IDR 625.00	8.45M
2026-07-14	IDR 630.00	-3.08%	IDR 645.00	IDR 665.00	IDR 630.00	15.54M
2026-07-13	IDR 650.00	+2.36%	IDR 640.00	IDR 655.00	IDR 620.00	12.01M
2026-07-10	IDR 635.00	+1.60%	IDR 625.00	IDR 665.00	IDR 620.00	15.86M
2026-07-09	IDR 625.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	7.37M
2026-07-08	IDR 625.00	-3.85%	IDR 650.00	IDR 650.00	IDR 620.00	8.36M
2026-07-07	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 645.00	10.42M
2026-07-06	IDR 660.00	+3.13%	IDR 640.00	IDR 665.00	IDR 640.00	10.73M
2026-07-03	IDR 640.00	+2.40%	IDR 625.00	IDR 665.00	IDR 625.00	18.77M
2026-07-02	IDR 625.00	-1.57%	IDR 635.00	IDR 650.00	IDR 620.00	10.28M
2026-07-01	IDR 635.00	+0.79%	IDR 630.00	IDR 655.00	IDR 620.00	14.23M
2026-06-30	IDR 630.00	-8.70%	IDR 690.00	IDR 695.00	IDR 620.00	21.71M
2026-06-29	IDR 690.00	-0.72%	IDR 695.00	IDR 715.00	IDR 670.00	14.11M
2026-06-26	IDR 695.00	-6.08%	IDR 740.00	IDR 745.00	IDR 685.00	15.20M
2026-06-25	IDR 740.00	+1.37%	IDR 735.00	IDR 765.00	IDR 730.00	14.26M
2026-06-24	IDR 730.00	-5.81%	IDR 775.00	IDR 785.00	IDR 730.00	13.50M
2026-06-23	IDR 775.00	-1.90%	IDR 790.00	IDR 810.00	IDR 745.00	37.18M
2026-06-22	IDR 790.00	+7.48%	IDR 740.00	IDR 790.00	IDR 720.00	37.06M
2026-06-19	IDR 735.00	-2.65%	IDR 755.00	IDR 760.00	IDR 725.00	15.45M
2026-06-18	IDR 755.00	+2.03%	IDR 740.00	IDR 775.00	IDR 725.00	14.80M
2026-06-17	IDR 740.00	-6.33%	IDR 790.00	IDR 795.00	IDR 735.00	22.06M
2026-06-15	IDR 790.00	+3.27%	IDR 770.00	IDR 830.00	IDR 765.00	57.20M
2026-06-12	IDR 765.00	+6.99%	IDR 720.00	IDR 775.00	IDR 720.00	38.88M
2026-06-11	IDR 715.00	-1.38%	IDR 730.00	IDR 765.00	IDR 700.00	30.85M
2026-06-10	IDR 725.00	+5.84%	IDR 670.00	IDR 755.00	IDR 660.00	72.24M
2026-06-09	IDR 685.00	+7.03%	IDR 640.00	IDR 695.00	IDR 615.00	40.87M
2026-06-08	IDR 640.00	-4.48%	IDR 650.00	IDR 655.00	IDR 620.00	15.33M
2026-06-05	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 620.00	38.27M
2026-06-04	IDR 690.00	+3.76%	IDR 650.00	IDR 715.00	IDR 630.00	67.69M
2026-06-03	IDR 665.00	+3.91%	IDR 640.00	IDR 680.00	IDR 600.00	39.56M
2026-06-02	IDR 640.00	-5.19%	IDR 680.00	IDR 715.00	IDR 600.00	35.18M
2026-05-29	IDR 675.00	+2.27%	IDR 670.00	IDR 775.00	IDR 660.00	47.06M
2026-05-28	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	0
2026-05-27	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	0
2026-05-26	IDR 660.00	-13.16%	IDR 775.00	IDR 885.00	IDR 655.00	203.24M

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 600.00	-1.64%	IDR 605.00	IDR 610.00	IDR 590.00	6.85M
2026-10-01	IDR 610.00	-0.81%	IDR 615.00	IDR 615.00	IDR 595.00	7.27M
2026-09-30	IDR 615.00	-0.81%	IDR 615.00	IDR 630.00	IDR 610.00	8.57M
2026-09-29	IDR 620.00	+0.81%	IDR 610.00	IDR 620.00	IDR 590.00	10.78M
2026-09-28	IDR 615.00	-1.60%	IDR 625.00	IDR 625.00	IDR 600.00	7.32M
2026-09-25	IDR 625.00	-2.34%	IDR 635.00	IDR 645.00	IDR 615.00	11.74M
2026-09-24	IDR 640.00	-3.03%	IDR 655.00	IDR 660.00	IDR 640.00	9.51M
2026-09-23	IDR 660.00	+2.33%	IDR 640.00	IDR 665.00	IDR 635.00	12.47M
2026-09-22	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 635.00	11.10M
2026-09-21	IDR 660.00	+2.33%	IDR 645.00	IDR 665.00	IDR 640.00	15.75M
2026-09-18	IDR 645.00	0.00%	IDR 645.00	IDR 650.00	IDR 635.00	9.55M
2026-09-17	IDR 645.00	-0.77%	IDR 645.00	IDR 660.00	IDR 635.00	8.60M
2026-09-16	IDR 650.00	0.00%	IDR 650.00	IDR 670.00	IDR 640.00	11.73M
2026-09-15	IDR 650.00	-0.76%	IDR 655.00	IDR 660.00	IDR 635.00	8.30M
2026-09-14	IDR 655.00	-3.68%	IDR 680.00	IDR 680.00	IDR 635.00	10.66M
2026-09-11	IDR 680.00	-3.55%	IDR 700.00	IDR 705.00	IDR 675.00	8.25M
2026-09-10	IDR 705.00	-2.76%	IDR 725.00	IDR 725.00	IDR 695.00	10.16M
2026-09-09	IDR 725.00	+1.40%	IDR 715.00	IDR 750.00	IDR 710.00	20.64M
2026-09-08	IDR 715.00	+2.88%	IDR 695.00	IDR 720.00	IDR 690.00	16.32M
2026-09-07	IDR 695.00	0.00%	IDR 695.00	IDR 700.00	IDR 675.00	10.21M
2026-09-04	IDR 695.00	-2.11%	IDR 705.00	IDR 715.00	IDR 685.00	9.64M
2026-09-03	IDR 710.00	-4.05%	IDR 740.00	IDR 740.00	IDR 700.00	12.65M
2026-09-02	IDR 740.00	+4.96%	IDR 710.00	IDR 755.00	IDR 700.00	31.13M
2026-09-01	IDR 705.00	+2.17%	IDR 690.00	IDR 705.00	IDR 680.00	12.14M
2026-08-31	IDR 690.00	+0.73%	IDR 685.00	IDR 705.00	IDR 675.00	11.97M
2026-08-28	IDR 685.00	+1.48%	IDR 670.00	IDR 695.00	IDR 665.00	13.57M
2026-08-27	IDR 675.00	+3.85%	IDR 645.00	IDR 675.00	IDR 635.00	13.64M
2026-08-26	IDR 650.00	-5.11%	IDR 680.00	IDR 685.00	IDR 630.00	16.59M
2026-08-24	IDR 685.00	-4.20%	IDR 715.00	IDR 725.00	IDR 675.00	17.58M
2026-08-21	IDR 715.00	+7.52%	IDR 665.00	IDR 720.00	IDR 660.00	43.66M
2026-08-20	IDR 665.00	+1.53%	IDR 655.00	IDR 665.00	IDR 645.00	10.15M
2026-08-19	IDR 655.00	+1.55%	IDR 640.00	IDR 655.00	IDR 630.00	7.95M
2026-08-18	IDR 645.00	+0.78%	IDR 635.00	IDR 655.00	IDR 635.00	7.39M
2026-08-14	IDR 640.00	0.00%	IDR 640.00	IDR 645.00	IDR 630.00	7.29M
2026-08-13	IDR 640.00	-2.29%	IDR 655.00	IDR 660.00	IDR 630.00	6.54M
2026-08-12	IDR 655.00	+1.55%	IDR 640.00	IDR 660.00	IDR 635.00	11.80M
2026-08-11	IDR 645.00	-5.15%	IDR 675.00	IDR 680.00	IDR 635.00	12.08M
2026-08-10	IDR 680.00	+1.49%	IDR 670.00	IDR 695.00	IDR 665.00	16.62M
2026-08-07	IDR 670.00	-0.74%	IDR 675.00	IDR 685.00	IDR 655.00	14.77M
2026-08-06	IDR 675.00	+3.05%	IDR 655.00	IDR 695.00	IDR 650.00	28.68M
2026-08-05	IDR 655.00	0.00%	IDR 655.00	IDR 665.00	IDR 630.00	14.93M
2026-08-04	IDR 655.00	+5.65%	IDR 620.00	IDR 655.00	IDR 615.00	20.93M
2026-08-03	IDR 620.00	-1.59%	IDR 630.00	IDR 650.00	IDR 610.00	13.46M
2026-07-31	IDR 630.00	+2.44%	IDR 615.00	IDR 630.00	IDR 610.00	15.30M
2026-07-30	IDR 615.00	+2.50%	IDR 600.00	IDR 615.00	IDR 595.00	18.60M
2026-07-29	IDR 600.00	0.00%	IDR 595.00	IDR 610.00	IDR 580.00	12.81M
2026-07-28	IDR 600.00	-0.83%	IDR 605.00	IDR 610.00	IDR 590.00	6.91M
2026-07-27	IDR 605.00	-1.63%	IDR 605.00	IDR 610.00	IDR 590.00	8.76M
2026-07-24	IDR 615.00	0.00%	IDR 620.00	IDR 620.00	IDR 580.00	23.26M
2026-07-23	IDR 615.00	-0.81%	IDR 620.00	IDR 645.00	IDR 610.00	20.62M
2026-07-22	IDR 620.00	-6.06%	IDR 670.00	IDR 670.00	IDR 615.00	20.25M
2026-07-21	IDR 660.00	+5.60%	IDR 625.00	IDR 670.00	IDR 620.00	31.37M
2026-07-20	IDR 625.00	+2.46%	IDR 610.00	IDR 625.00	IDR 600.00	15.20M
2026-07-17	IDR 610.00	-1.61%	IDR 620.00	IDR 630.00	IDR 600.00	16.70M
2026-07-16	IDR 620.00	-1.59%	IDR 625.00	IDR 635.00	IDR 610.00	11.87M
2026-07-15	IDR 630.00	0.00%	IDR 635.00	IDR 645.00	IDR 625.00	8.45M
2026-07-14	IDR 630.00	-3.08%	IDR 645.00	IDR 665.00	IDR 630.00	15.54M
2026-07-13	IDR 650.00	+2.36%	IDR 640.00	IDR 655.00	IDR 620.00	12.01M
2026-07-10	IDR 635.00	+1.60%	IDR 625.00	IDR 665.00	IDR 620.00	15.86M
2026-07-09	IDR 625.00	0.00%	IDR 625.00	IDR 635.00	IDR 605.00	7.37M
2026-07-08	IDR 625.00	-3.85%	IDR 650.00	IDR 650.00	IDR 620.00	8.36M
2026-07-07	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 645.00	10.42M
2026-07-06	IDR 660.00	+3.13%	IDR 640.00	IDR 665.00	IDR 640.00	10.73M
2026-07-03	IDR 640.00	+2.40%	IDR 625.00	IDR 665.00	IDR 625.00	18.77M
2026-07-02	IDR 625.00	-1.57%	IDR 635.00	IDR 650.00	IDR 620.00	10.28M
2026-07-01	IDR 635.00	+0.79%	IDR 630.00	IDR 655.00	IDR 620.00	14.23M
2026-06-30	IDR 630.00	-8.70%	IDR 690.00	IDR 695.00	IDR 620.00	21.71M
2026-06-29	IDR 690.00	-0.72%	IDR 695.00	IDR 715.00	IDR 670.00	14.11M
2026-06-26	IDR 695.00	-6.08%	IDR 740.00	IDR 745.00	IDR 685.00	15.20M
2026-06-25	IDR 740.00	+1.37%	IDR 735.00	IDR 765.00	IDR 730.00	14.26M
2026-06-24	IDR 730.00	-5.81%	IDR 775.00	IDR 785.00	IDR 730.00	13.50M
2026-06-23	IDR 775.00	-1.90%	IDR 790.00	IDR 810.00	IDR 745.00	37.18M
2026-06-22	IDR 790.00	+7.48%	IDR 740.00	IDR 790.00	IDR 720.00	37.06M
2026-06-19	IDR 735.00	-2.65%	IDR 755.00	IDR 760.00	IDR 725.00	15.45M
2026-06-18	IDR 755.00	+2.03%	IDR 740.00	IDR 775.00	IDR 725.00	14.80M
2026-06-17	IDR 740.00	-6.33%	IDR 790.00	IDR 795.00	IDR 735.00	22.06M
2026-06-15	IDR 790.00	+3.27%	IDR 770.00	IDR 830.00	IDR 765.00	57.20M
2026-06-12	IDR 765.00	+6.99%	IDR 720.00	IDR 775.00	IDR 720.00	38.88M
2026-06-11	IDR 715.00	-1.38%	IDR 730.00	IDR 765.00	IDR 700.00	30.85M
2026-06-10	IDR 725.00	+5.84%	IDR 670.00	IDR 755.00	IDR 660.00	72.24M
2026-06-09	IDR 685.00	+7.03%	IDR 640.00	IDR 695.00	IDR 615.00	40.87M
2026-06-08	IDR 640.00	-4.48%	IDR 650.00	IDR 655.00	IDR 620.00	15.33M
2026-06-05	IDR 670.00	-2.90%	IDR 685.00	IDR 690.00	IDR 620.00	38.27M
2026-06-04	IDR 690.00	+3.76%	IDR 650.00	IDR 715.00	IDR 630.00	67.69M
2026-06-03	IDR 665.00	+3.91%	IDR 640.00	IDR 680.00	IDR 600.00	39.56M
2026-06-02	IDR 640.00	-5.19%	IDR 680.00	IDR 715.00	IDR 600.00	35.18M
2026-05-29	IDR 675.00	+2.27%	IDR 670.00	IDR 775.00	IDR 660.00	47.06M
2026-05-28	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	0
2026-05-27	IDR 660.00	0.00%	IDR 660.00	IDR 660.00	IDR 660.00	0
2026-05-26	IDR 660.00	-13.16%	IDR 775.00	IDR 885.00	IDR 655.00	203.24M