Stock listing
IDX:WBSA PT BSA Logistics Indonesia Tbk Saham
Follow PT BSA Logistics Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:WBSA
452.00 IDR -26.00 (-5.4%)
Close on Nov 2, 2026
- Day range
- 446.00 – 474.00 IDRNov 2, 2026
- Volume
- 8.39M sharesNov 2, 2026
- Market cap
- 3.92T IDRAt the close on Nov 2, 2026 · price × 8.68B shares outstanding
- Traded on an average day
- 7.80B IDRMedian day 11.24M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:WBSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 452.00 | -26.00 | -5.4% | 474.00 | 474.00 | 446.00 | 8,393,700 | |
| 478.00 | +4.00 | +0.8% | 474.00 | 478.00 | 462.00 | 8,410,100 | |
| 474.00 | +4.00 | +0.9% | 470.00 | 474.00 | 454.00 | 11,376,000 | |
| 470.00 | 0.00 | 0.0% | 470.00 | 474.00 | 454.00 | 10,715,500 | |
| 470.00 | -10.00 | -2.1% | 478.00 | 486.00 | 460.00 | 12,328,800 | |
| 480.00 | -10.00 | -2.0% | 492.00 | 494.00 | 476.00 | 12,663,000 | |
| 490.00 | +54.00 | +12.4% | 436.00 | 498.00 | 436.00 | 28,488,300 | |
| 436.00 | +24.00 | +5.8% | 412.00 | 446.00 | 410.00 | 18,379,500 | |
| 412.00 | -30.00 | -6.8% | 442.00 | 454.00 | 412.00 | 12,122,000 | |
| 442.00 | -10.00 | -2.2% | 422.00 | 450.00 | 422.00 | 8,588,700 | |
| 452.00 | -34.00 | -7.0% | 452.00 | 452.00 | 452.00 | 3,079,000 | |
| 486.00 | -84.00 | -14.7% | 500.00 | 500.00 | 486.00 | 16,837,600 | |
| 570.00 | +15.00 | +2.7% | 550.00 | 575.00 | 498.00 | 25,127,900 | |
| 555.00 | -5.00 | -0.9% | 560.00 | 570.00 | 550.00 | 9,523,800 | |
| 560.00 | -15.00 | -2.6% | 565.00 | 575.00 | 545.00 | 8,829,400 | |
| 575.00 | -45.00 | -7.3% | 620.00 | 620.00 | 565.00 | 12,682,400 | |
| 620.00 | +10.00 | +1.6% | 610.00 | 620.00 | 595.00 | 9,767,900 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 630.00 | 605.00 | 7,517,900 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 620.00 | 600.00 | 6,498,000 | |
| 615.00 | +10.00 | +1.7% | 605.00 | 615.00 | 600.00 | 12,334,100 | |
| 605.00 | +5.00 | +0.8% | 600.00 | 610.00 | 590.00 | 10,676,200 | |
| 600.00 | -10.00 | -1.6% | 605.00 | 610.00 | 590.00 | 6,848,100 | |
| 610.00 | -5.00 | -0.8% | 615.00 | 615.00 | 595.00 | 7,268,000 | |
| 615.00 | -5.00 | -0.8% | 615.00 | 630.00 | 610.00 | 8,571,700 | |
| 620.00 | +5.00 | +0.8% | 610.00 | 620.00 | 590.00 | 10,775,900 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 600.00 | 7,321,100 | |
| 625.00 | -15.00 | -2.3% | 635.00 | 645.00 | 615.00 | 11,739,700 | |
| 640.00 | -20.00 | -3.0% | 655.00 | 660.00 | 640.00 | 9,514,900 | |
| 660.00 | +15.00 | +2.3% | 640.00 | 665.00 | 635.00 | 12,465,400 | |
| 645.00 | -15.00 | -2.3% | 660.00 | 665.00 | 635.00 | 11,103,100 | |
| 660.00 | +15.00 | +2.3% | 645.00 | 665.00 | 640.00 | 15,750,200 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 650.00 | 635.00 | 9,548,600 | |
| 645.00 | -5.00 | -0.8% | 645.00 | 660.00 | 635.00 | 8,604,600 | |
| 650.00 | 0.00 | 0.0% | 650.00 | 670.00 | 640.00 | 11,726,000 | |
| 650.00 | -5.00 | -0.8% | 655.00 | 660.00 | 635.00 | 8,297,900 | |
| 655.00 | -25.00 | -3.7% | 680.00 | 680.00 | 635.00 | 10,655,800 | |
| 680.00 | -25.00 | -3.5% | 700.00 | 705.00 | 675.00 | 8,248,000 | |
| 705.00 | -20.00 | -2.8% | 725.00 | 725.00 | 695.00 | 10,158,200 | |
| 725.00 | +10.00 | +1.4% | 715.00 | 750.00 | 710.00 | 20,641,900 | |
| 715.00 | +20.00 | +2.9% | 695.00 | 720.00 | 690.00 | 16,320,800 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 700.00 | 675.00 | 10,208,600 | |
| 695.00 | -15.00 | -2.1% | 705.00 | 715.00 | 685.00 | 9,643,000 | |
| 710.00 | -30.00 | -4.1% | 740.00 | 740.00 | 700.00 | 12,649,500 | |
| 740.00 | +35.00 | +5.0% | 710.00 | 755.00 | 700.00 | 31,130,400 | |
| 705.00 | +15.00 | +2.2% | 690.00 | 705.00 | 680.00 | 12,139,600 | |
| 690.00 | +5.00 | +0.7% | 685.00 | 705.00 | 675.00 | 11,970,600 | |
| 685.00 | +10.00 | +1.5% | 670.00 | 695.00 | 665.00 | 13,567,400 | |
| 675.00 | +25.00 | +3.8% | 645.00 | 675.00 | 635.00 | 13,635,200 | |
| 650.00 | -35.00 | -5.1% | 680.00 | 685.00 | 630.00 | 16,586,500 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 685.00 | 0 | |
| 685.00 | -30.00 | -4.2% | 715.00 | 725.00 | 675.00 | 17,575,200 | |
| 715.00 | +50.00 | +7.5% | 665.00 | 720.00 | 660.00 | 43,657,000 | |
| 665.00 | +10.00 | +1.5% | 655.00 | 665.00 | 645.00 | 10,152,900 | |
| 655.00 | +10.00 | +1.6% | 640.00 | 655.00 | 630.00 | 7,953,700 | |
| 645.00 | +5.00 | +0.8% | 635.00 | 655.00 | 635.00 | 7,393,200 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 640.00 | 640.00 | 0 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 645.00 | 630.00 | 7,294,700 | |
| 640.00 | -15.00 | -2.3% | 655.00 | 660.00 | 630.00 | 6,538,700 | |
| 655.00 | +10.00 | +1.6% | 640.00 | 660.00 | 635.00 | 11,800,600 | |
| 645.00 | -35.00 | -5.1% | 675.00 | 680.00 | 635.00 | 12,080,300 | |
| 680.00 | +10.00 | +1.5% | 670.00 | 695.00 | 665.00 | 16,624,400 | |
| 670.00 | -5.00 | -0.7% | 675.00 | 685.00 | 655.00 | 14,766,500 | |
| 675.00 | +20.00 | +3.1% | 655.00 | 695.00 | 650.00 | 28,684,500 | |
| 655.00 | 0.00 | 0.0% | 655.00 | 665.00 | 630.00 | 14,926,700 | |
| 655.00 | +35.00 | +5.6% | 620.00 | 655.00 | 615.00 | 20,934,200 | |
| 620.00 | -10.00 | -1.6% | 630.00 | 650.00 | 610.00 | 13,459,900 |
- Ticker
- IDX:WBSA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 1, 2026
Closed 452.00 (-5.4%) on Nov 2, 2026
Submission of Financial Report
Oct 30, 2026
Closed 452.00 (-5.4%) on Nov 2, 2026
Acquisition of 1 set of vessel by the Company indirect subsidiary, PT Beruang Maritim Indonesia/PT BMI.
Oct 29, 2026
Closed 474.00 (+0.9%) on Oct 29, 2026
General Announcement Public Expose - Annual
Oct 29, 2026
Closed 474.00 (+0.9%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 620.00 (+1.6%) on Oct 9, 2026
Acquisitions of vessels units by the Company indirect subsidiary, PT Beruang Maritim Indonesia/PT BMI.
Oct 7, 2026
Closed 610.00 (0.0%) on Oct 8, 2026
Loan Facility from PT Bank OCBC NISP Tbk (Bank OCBC) to PT Beruang Maritim Indonesia (PT BMI), indirect subsidiaries of the Company (Loan Facility).
Sep 15, 2026
Closed 650.00 (-0.8%) on Sep 15, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 20, 2026
Closed 660.00 (+5.6%) on Jul 21, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 630.00 (0.0%) on Jul 15, 2026
PT BSA Logistics Indonesia Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 18 in the last 12 months · 18 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT BSA Logistics Indonesia Tbk.