IDX · BBSS · stock
PT Bumi Benowo Sukses Sejahtera Tbk (BBSS) stock price history
Every IDX trading session of PT Bumi Benowo Sukses Sejahtera Tbk from Apr 15, 2020 to Nov 13, 2026: 1,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBSS adjusted close, 2020 to 2026
- IDR 730.00
- All time high, 2026
- IDR 900.00
- 52 week high, IDR 41.00 low
- 1,583
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BBSS key facts
- PT Bumi Benowo Sukses Sejahtera Tbk (BBSS) closed at IDR 67.00 on Nov 13, 2026 on IDX.
- BBSS's all time high close is IDR 730.00, set on Jan 7, 2026; its all time low close is IDR 41.00 on Nov 4, 2026.
- BBSS's 52 week range is IDR 41.00 to IDR 900.00.
- BBSS returned -81.3% over the year to Nov 13, 2026 and -4.3% over five years.
- Since Apr 15, 2020 BBSS returned -59%, -12.6% a year compounded.
- BBSS's deepest drawdown was -94.4% from Jan 8, 2026 to Nov 4, 2026.
- DataCedar holds 1,583 daily sessions of BBSS history from Apr 15, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBSS price chart, 2020 to 2026
BBSS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | -36.8% |
| 6 months | -59.6% |
| Year to date | -83.2% |
| 1 year | -81.3% |
| 3 years | -30.2% |
| 5 years | -4.3% |
| 10 years | n/a |
| Since Apr 15, 2020 | -58.6% |
| Compound annual growth, 6.6 years | -12.6% |
BBSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 730.00 on Jan 7, 2026
- All time low close
- IDR 41.00 on Nov 4, 2026
- 52 week high
- IDR 900.00 on Jan 9, 2026
- 52 week low
- IDR 41.00 on Nov 4, 2026
- Deepest drawdown
- -94.4% from Jan 8, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +35.0% on May 14, 2025
- Worst single session
- -23.6% on Jan 9, 2024
- Volatility, 1 year annualised
- 99.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +169%
- Worst calendar year
- 2021, -51%
BBSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 15, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 388.00 | IDR 900.00 | IDR 41.00 | IDR 67.00 | -83.2% | 3.1B | 208 |
| 2025 | IDR 148.00 | IDR 484.00 | IDR 146.00 | IDR 398.00 | +168.9% | 218.9M | 236 |
| 2024 | IDR 73.00 | IDR 248.00 | IDR 60.00 | IDR 148.00 | +87.3% | 789.1M | 237 |
| 2023 | IDR 65.00 | IDR 147.00 | IDR 50.00 | IDR 79.00 | +21.5% | 1.4B | 239 |
| 2022 | IDR 50.00 | IDR 110.00 | IDR 50.00 | IDR 65.00 | +30.0% | 4.2B | 246 |
| 2021 | IDR 102.00 | IDR 104.00 | IDR 50.00 | IDR 50.00 | -51.0% | 4B | 247 |
| 2020 | IDR 160.00 | IDR 260.00 | IDR 93.00 | IDR 102.00 | n/a | 1.6B | 170 |
BBSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 67.00 | +42.6% |
| October 2026 | IDR 47.00 | -48.9% |
| September 2026 | IDR 92.00 | -13.2% |
| August 2026 | IDR 106.00 | +11.6% |
| July 2026 | IDR 95.00 | +8.0% |
| June 2026 | IDR 88.00 | -31.8% |
| May 2026 | IDR 129.00 | -20.4% |
| April 2026 | IDR 162.00 | -5.8% |
| March 2026 | IDR 172.00 | -38.6% |
| February 2026 | IDR 280.00 | -2.8% |
| January 2026 | IDR 288.00 | -27.6% |
| December 2025 | IDR 398.00 | +9.3% |
About the BBSS data
Daily bars. 1,583 sessions from Apr 15, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABBSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- BBNI PT Bank Negara Indonesia (Persero) Tbk
- BBRI PT Bank Rakyat Indonesia (Persero) Tbk
- BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
- BBSI PT Krom Bank Indonesia Tbk
- BBTN PT Bank Tabungan Negara (Persero) Tbk
- BBYB PT Bank Neo Commerce Tbk
- BCAP PT MNC Kapital Indonesia Tbk
- BCIC PT Bank JTrust Indonesia Tbk
Common questions
BBSS share price history
