IDX · BSBK · stock
PT Wulandari Bangun Laksana Tbk (BSBK) stock price history
Every IDX trading session of PT Wulandari Bangun Laksana Tbk from Nov 8, 2022 to Sep 28, 2026: 929 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.
BSBK adjusted close, 2022 to 2026
- IDR 332.88
- All time high, 2022
- IDR 100.00
- 52 week high, IDR 43.00 low
- 929
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BSBK key facts
- PT Wulandari Bangun Laksana Tbk (BSBK) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- BSBK's all time high close is IDR 332.88, set on Nov 30, 2022; its all time low close is IDR 43.00 on Sep 28, 2026.
- BSBK's 52 week range is IDR 43.00 to IDR 100.00.
- BSBK returned -48.8% over the year to Sep 28, 2026.
- Since Nov 8, 2022 BSBK returned -68%, -25.2% a year compounded.
- BSBK's deepest drawdown was -87.1% from Nov 30, 2022 to Sep 28, 2026.
- DataCedar holds 929 daily sessions of BSBK history from Nov 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSBK price chart, 2022 to 2026
BSBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -15.7% |
| 6 months | -24.6% |
| Year to date | -38.6% |
| 1 year | -48.8% |
| 3 years | -12.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2022 | -67.7% |
| Compound annual growth, 3.9 years | -25.2% |
BSBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 332.88 on Nov 30, 2022
- All time low close
- IDR 43.00 on Sep 28, 2026
- 52 week high
- IDR 100.00 on Dec 5, 2025
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -87.1% from Nov 30, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +34.8% on Sep 12, 2025
- Worst single session
- -28.7% on Jul 18, 2024
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2023, -66%
BSBK 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. 2022 starts on Nov 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 71.00 | IDR 88.00 | IDR 43.00 | IDR 43.00 | -38.6% | 9.7B | 178 |
| 2025 | IDR 50.00 | IDR 109.00 | IDR 50.00 | IDR 70.00 | +40.0% | 35.6B | 236 |
| 2024 | IDR 50.23 | IDR 102.42 | IDR 47.27 | IDR 50.00 | -0.5% | 81.6B | 237 |
| 2023 | IDR 143.79 | IDR 184.17 | IDR 49.24 | IDR 50.23 | -65.8% | 40.9B | 239 |
| 2022 | IDR 132.95 | IDR 366.36 | IDR 128.03 | IDR 146.74 | n/a | 32.1B | 39 |
BSBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | -3.8% |
| July 2026 | IDR 52.00 | +2.0% |
| June 2026 | IDR 51.00 | -1.9% |
| May 2026 | IDR 52.00 | -14.8% |
| April 2026 | IDR 61.00 | +7.0% |
| March 2026 | IDR 57.00 | -14.9% |
| February 2026 | IDR 67.00 | +1.5% |
| January 2026 | IDR 66.00 | -5.7% |
| December 2025 | IDR 70.00 | +4.5% |
| November 2025 | IDR 67.00 | -5.6% |
| October 2025 | IDR 71.00 | -16.5% |
About the BSBK data
Daily bars. 929 sessions from Nov 8, 2022 to Sep 28, 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 Sep 29, 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 Nov 8, 2022, 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/BSBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BSBK share price history
