Stock listing
IDX:BBSS PT Bumi Benowo Sukses Sejahtera Tbk Saham
Follow PT Bumi Benowo Sukses Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:BBSS
44.00 IDR -3.00 (-6.4%)
Close on Nov 3, 2026
- Day range
- 44.00 – 53.00 IDRNov 3, 2026
- Volume
- 7.99M sharesNov 3, 2026
- Market cap
- 211.2B IDRAt the close on Nov 3, 2026 · price × 4.80B shares outstanding
- 52-week range
- 44.00 – 900.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 3.76B IDRMedian day 9.86M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BBSS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 44.00 | -3.00 | -6.4% | 47.00 | 53.00 | 44.00 | 7,987,800 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 49.00 | 44.00 | 3,639,300 | |
| 47.00 | -3.00 | -6.0% | 49.00 | 50.00 | 47.00 | 5,078,500 | |
| 50.00 | -2.00 | -3.8% | 51.00 | 54.00 | 49.00 | 5,173,100 | |
| 52.00 | -2.00 | -3.7% | 54.00 | 54.00 | 51.00 | 7,132,600 | |
| 54.00 | -4.00 | -6.9% | 60.00 | 60.00 | 54.00 | 11,583,800 | |
| 58.00 | -2.00 | -3.3% | 60.00 | 61.00 | 56.00 | 12,003,600 | |
| 60.00 | -1.00 | -1.6% | 61.00 | 67.00 | 57.00 | 39,171,300 | |
| 61.00 | -4.00 | -6.2% | 61.00 | 63.00 | 61.00 | 24,524,000 | |
| 65.00 | -4.00 | -5.8% | 68.00 | 68.00 | 65.00 | 8,104,500 | |
| 69.00 | +14.00 | +25.5% | 52.00 | 69.00 | 52.00 | 34,042,000 | |
| 55.00 | -4.00 | -6.8% | 55.00 | 55.00 | 55.00 | 573,500 | |
| 59.00 | -10.00 | -14.5% | 59.00 | 59.00 | 59.00 | 5,284,800 | |
| 69.00 | -12.00 | -14.8% | 79.00 | 79.00 | 69.00 | 43,602,600 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 83.00 | 79.00 | 14,968,400 | |
| 83.00 | +1.00 | +1.2% | 82.00 | 83.00 | 79.00 | 6,847,400 | |
| 82.00 | -3.00 | -3.5% | 86.00 | 88.00 | 80.00 | 31,708,400 | |
| 85.00 | -3.00 | -3.4% | 88.00 | 88.00 | 80.00 | 21,031,000 | |
| 88.00 | -3.00 | -3.3% | 91.00 | 93.00 | 86.00 | 10,563,800 | |
| 91.00 | 0.00 | 0.0% | 92.00 | 93.00 | 90.00 | 5,265,600 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 94.00 | 90.00 | 8,338,200 | |
| 92.00 | +2.00 | +2.2% | 90.00 | 93.00 | 90.00 | 9,488,200 | |
| 90.00 | -4.00 | -4.3% | 95.00 | 95.00 | 88.00 | 12,691,300 | |
| 94.00 | +2.00 | +2.2% | 92.00 | 95.00 | 87.00 | 55,306,600 | |
| 92.00 | -9.00 | -8.9% | 98.00 | 102.00 | 91.00 | 44,508,100 | |
| 101.00 | +1.00 | +1.0% | 102.00 | 109.00 | 94.00 | 149,342,500 | |
| 100.00 | +8.00 | +8.7% | 92.00 | 102.00 | 87.00 | 46,470,500 | |
| 92.00 | +4.00 | +4.5% | 93.00 | 104.00 | 89.00 | 212,999,500 | |
| 88.00 | +5.00 | +6.0% | 84.00 | 92.00 | 81.00 | 117,844,800 | |
| 83.00 | -4.00 | -4.6% | 87.00 | 91.00 | 80.00 | 124,881,600 | |
| 87.00 | -15.00 | -14.7% | 98.00 | 99.00 | 87.00 | 232,687,300 | |
| 102.00 | +23.00 | +29.1% | 79.00 | 106.00 | 78.00 | 462,487,600 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 82.00 | 77.00 | 8,685,500 | |
| 80.00 | -6.00 | -7.0% | 87.00 | 96.00 | 79.00 | 140,845,500 | |
| 86.00 | -3.00 | -3.4% | 89.00 | 92.00 | 86.00 | 70,546,800 | |
| 89.00 | -1.00 | -1.1% | 90.00 | 90.00 | 87.00 | 4,362,500 | |
| 90.00 | -3.00 | -3.2% | 95.00 | 98.00 | 89.00 | 88,834,800 | |
| 93.00 | +1.00 | +1.1% | 92.00 | 94.00 | 87.00 | 4,622,900 | |
| 92.00 | -4.00 | -4.2% | 96.00 | 97.00 | 92.00 | 5,594,900 | |
| 96.00 | 0.00 | 0.0% | 97.00 | 99.00 | 89.00 | 13,465,100 | |
| 96.00 | -4.00 | -4.0% | 100.00 | 101.00 | 94.00 | 26,022,500 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 107.00 | 98.00 | 118,181,700 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 104.00 | 99.00 | 92,221,500 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 102.00 | 98.00 | 29,249,300 | |
| 100.00 | -4.00 | -3.8% | 104.00 | 105.00 | 98.00 | 64,881,900 | |
| 104.00 | -2.00 | -1.9% | 107.00 | 108.00 | 102.00 | 50,889,900 | |
| 106.00 | +5.00 | +5.0% | 101.00 | 114.00 | 100.00 | 151,494,800 | |
| 101.00 | +3.00 | +3.1% | 99.00 | 103.00 | 98.00 | 3,952,400 | |
| 98.00 | -1.00 | -1.0% | 99.00 | 106.00 | 97.00 | 18,599,300 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 103.00 | 98.00 | 1,117,800 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | -3.00 | -2.9% | 105.00 | 105.00 | 101.00 | 889,300 | |
| 104.00 | -1.00 | -1.0% | 108.00 | 108.00 | 102.00 | 1,196,700 | |
| 105.00 | -2.00 | -1.9% | 108.00 | 109.00 | 102.00 | 3,334,900 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 114.00 | 105.00 | 7,006,700 | |
| 107.00 | +2.00 | +1.9% | 105.00 | 109.00 | 105.00 | 1,290,500 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 105.00 | 105.00 | 0 | |
| 105.00 | -1.00 | -0.9% | 110.00 | 111.00 | 104.00 | 1,020,800 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 115.00 | 104.00 | 2,947,500 | |
| 106.00 | +5.00 | +5.0% | 102.00 | 117.00 | 94.00 | 9,864,300 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 129.00 | 100.00 | 32,999,200 | |
| 100.00 | +2.00 | +2.0% | 98.00 | 100.00 | 97.00 | 1,390,800 | |
| 98.00 | +2.00 | +2.1% | 94.00 | 98.00 | 94.00 | 598,300 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 96.00 | 94.00 | 176,700 | |
| 95.00 | 0.00 | 0.0% | 96.00 | 97.00 | 94.00 | 343,300 | |
| 95.00 | -1.00 | -1.0% | 96.00 | 98.00 | 94.00 | 135,100 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 92.00 | 296,300 |
- Ticker
- IDX:BBSS
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 58.00 (-3.3%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 88.00 (-3.3%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 13, 2026
Closed 106.00 (0.0%) on Aug 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 91.00 (-2.2%) on Jun 29, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 4, 2026
Closed 104.00 (-9.6%) on Jun 4, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 19, 2026
Closed 149.00 (-2.0%) on May 20, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 162.00 (0.0%) on May 1, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 172.00 (+0.6%) on Mar 31, 2026
Public Expose Report Disclosure - Incidentil
Jan 21, 2026
Closed 448.00 (+0.9%) on Jan 22, 2026
Public Expose Material Submission - Incidentil
Jan 19, 2026
Closed 442.00 (+0.5%) on Jan 20, 2026
PT Bumi Benowo Sukses Sejahtera Tbk on 6ix
- Sector
- Real estate
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bumi Benowo Sukses Sejahtera Tbk.