IDX · WBSA · stock
PT BSA Logistics Indonesia Tbk (WBSA) stock price history
Every IDX trading session of PT BSA Logistics Indonesia Tbk from Apr 10, 2026 to Nov 13, 2026: 148 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.
WBSA adjusted close, 2026 to 2026
- IDR 1,605
- All time high, 2026
- IDR 1,605
- 52 week high, IDR 282.00 low
- 148
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
WBSA key facts
- PT BSA Logistics Indonesia Tbk (WBSA) closed at IDR 374.00 on Nov 13, 2026 on IDX.
- WBSA's all time high close is IDR 1,605, set on May 6, 2026; its all time low close is IDR 226.00 on Apr 10, 2026.
- WBSA's 52 week range is IDR 282.00 to IDR 1,605.
- WBSA's deepest drawdown was -79.8% from May 6, 2026 to Nov 9, 2026.
- DataCedar holds 148 daily sessions of WBSA history from Apr 10, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WBSA price chart, 2026 to 2026
WBSA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.2% |
| 3 months | -41.6% |
| 6 months | -70.4% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 10, 2026 | +65.5% |
WBSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,605 on May 6, 2026
- All time low close
- IDR 226.00 on Apr 10, 2026
- 52 week high
- IDR 1,605 on May 6, 2026
- 52 week low
- IDR 282.00 on Apr 13, 2026
- Deepest drawdown
- -79.8% from May 6, 2026 to Nov 9, 2026, not yet recovered
- Best single session
- +25.0% on Apr 15, 2026
- Worst single session
- -14.8% on May 19, 2026
- Volatility, 1 year annualised
- 117.8%
- Sessions closing higher, 1 year
- 40%
WBSA 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. 2026 starts on Apr 10, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 226.00 | IDR 1,605 | IDR 226.00 | IDR 374.00 | n/a | 3.5B | 148 |
WBSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 374.00 | -21.8% |
| October 2026 | IDR 478.00 | -22.3% |
| September 2026 | IDR 615.00 | -10.9% |
| August 2026 | IDR 690.00 | +9.5% |
| July 2026 | IDR 630.00 | 0.0% |
| June 2026 | IDR 630.00 | -6.7% |
| May 2026 | IDR 675.00 | -49.2% |
| April 2026 | IDR 1,330 | n/a |
About the WBSA data
Daily bars. 148 sessions from Apr 10, 2026 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 6, 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 10, 2026, 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%3AWBSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WBSA share price history
