PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4,670.00 | 4,720.00 | 4,540.00 | 4,540.00 | 4,540.00 | 28,400 |
| 2024-05-07 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 100 |
| 2024-05-06 | 4,540.00 | 4,580.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2,300 |
| 2024-05-03 | 4,680.00 | 4,680.00 | 4,530.00 | 4,530.00 | 4,530.00 | 3,900 |
| 2024-05-02 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0 |
| 2024-04-30 | 4,680.00 | 4,710.00 | 4,680.00 | 4,680.00 | 4,680.00 | 27,700 |
| 2024-04-29 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7,600 |
| 2024-04-26 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 500 |
| 2024-04-25 | 4,560.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,400 |
| 2024-04-24 | 4,690.00 | 4,690.00 | 4,560.00 | 4,560.00 | 4,560.00 | 3,900 |
| 2024-04-23 | 4,670.00 | 4,680.00 | 4,670.00 | 4,680.00 | 4,680.00 | 3,200 |
| 2024-04-22 | 4,500.00 | 4,700.00 | 4,500.00 | 4,670.00 | 4,670.00 | 34,400 |
| 2024-04-19 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,000 |
| 2024-04-18 | 4,680.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 12,900 |
| 2024-04-17 | 4,500.00 | 4,680.00 | 4,500.00 | 4,680.00 | 4,680.00 | 1,900 |
| 2024-04-16 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 100 |
| 2024-04-05 | 4,560.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 31,100 |
| 2024-04-04 | 4,530.00 | 4,720.00 | 4,530.00 | 4,540.00 | 4,540.00 | 29,500 |
| 2024-04-03 | 4,640.00 | 4,640.00 | 4,530.00 | 4,540.00 | 4,540.00 | 3,900 |
| 2024-04-02 | 4,590.00 | 4,710.00 | 4,550.00 | 4,640.00 | 4,640.00 | 29,600 |
| 2024-04-01 | 4,600.00 | 4,710.00 | 4,510.00 | 4,590.00 | 4,590.00 | 44,000 |
| 2024-03-28 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 900 |
| 2024-03-27 | 4,510.00 | 4,730.00 | 4,510.00 | 4,730.00 | 4,730.00 | 53,900 |
| 2024-03-26 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0 |
| 2024-03-25 | 4,720.00 | 4,720.00 | 4,500.00 | 4,720.00 | 4,720.00 | 21,600 |
| 2024-03-22 | 4,630.00 | 4,720.00 | 4,600.00 | 4,720.00 | 4,720.00 | 21,100 |
| 2024-03-21 | 4,400.00 | 4,720.00 | 4,400.00 | 4,720.00 | 4,720.00 | 31,400 |
| 2024-03-20 | 4,670.00 | 4,690.00 | 4,400.00 | 4,400.00 | 4,400.00 | 21,900 |
| 2024-03-19 | 4,650.00 | 4,670.00 | 4,620.00 | 4,670.00 | 4,670.00 | 27,000 |
| 2024-03-18 | 4,630.00 | 4,650.00 | 4,630.00 | 4,630.00 | 4,630.00 | 20,500 |
| 2024-03-15 | 4,630.00 | 4,660.00 | 4,630.00 | 4,640.00 | 4,640.00 | 27,100 |
| 2024-03-14 | 4,570.00 | 4,650.00 | 4,310.00 | 4,650.00 | 4,650.00 | 29,000 |
| 2024-03-13 | 4,410.00 | 4,580.00 | 4,410.00 | 4,580.00 | 4,580.00 | 23,800 |
| 2024-03-08 | 4,540.00 | 4,580.00 | 4,410.00 | 4,410.00 | 4,410.00 | 16,200 |
| 2024-03-07 | 4,510.00 | 4,550.00 | 4,310.00 | 4,550.00 | 4,550.00 | 30,400 |
| 2024-03-06 | 4,490.00 | 4,510.00 | 4,490.00 | 4,510.00 | 4,510.00 | 21,300 |
| 2024-03-05 | 4,490.00 | 4,500.00 | 4,310.00 | 4,500.00 | 4,500.00 | 26,600 |
| 2024-03-04 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 26,600 |
| 2024-03-01 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 14,800 |
| 2024-02-29 | 4,300.00 | 4,490.00 | 4,300.00 | 4,390.00 | 4,390.00 | 30,200 |
| 2024-02-28 | 4,500.00 | 4,500.00 | 4,290.00 | 4,490.00 | 4,490.00 | 28,100 |
| 2024-02-27 | 4,300.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 28,400 |
| 2024-02-26 | 4,480.00 | 4,500.00 | 4,210.00 | 4,300.00 | 4,300.00 | 22,700 |
| 2024-02-23 | 4,480.00 | 4,500.00 | 3,620.00 | 4,500.00 | 4,500.00 | 22,700 |
| 2024-02-22 | 4,450.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,700 |
| 2024-02-21 | 4,360.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | 27,000 |
| 2024-02-20 | 4,370.00 | 4,380.00 | 4,200.00 | 4,360.00 | 4,360.00 | 19,300 |
| 2024-02-19 | 4,300.00 | 4,380.00 | 4,200.00 | 4,370.00 | 4,370.00 | 32,800 |
| 2024-02-16 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 26,500 |
| 2024-02-15 | 4,000.00 | 4,200.00 | 3,850.00 | 4,200.00 | 4,200.00 | 37,300 |
| 2024-02-13 | 3,640.00 | 4,300.00 | 3,640.00 | 4,100.00 | 4,100.00 | 42,000 |
| 2024-02-12 | 3,670.00 | 3,810.00 | 3,640.00 | 3,640.00 | 3,640.00 | 32,700 |
| 2024-02-07 | 3,750.00 | 3,790.00 | 3,670.00 | 3,670.00 | 3,670.00 | 29,600 |
| 2024-02-06 | 3,770.00 | 3,790.00 | 3,600.00 | 3,600.00 | 3,600.00 | 29,400 |
| 2024-02-05 | 3,620.00 | 3,780.00 | 3,600.00 | 3,780.00 | 3,780.00 | 26,200 |
| 2024-02-02 | 3,650.00 | 3,770.00 | 3,600.00 | 3,770.00 | 3,770.00 | 33,600 |
| 2024-02-01 | 3,750.00 | 3,770.00 | 3,750.00 | 3,760.00 | 3,760.00 | 23,300 |
| 2024-01-31 | 3,720.00 | 3,760.00 | 3,720.00 | 3,760.00 | 3,760.00 | 30,900 |
| 2024-01-30 | 3,680.00 | 3,750.00 | 3,680.00 | 3,750.00 | 3,750.00 | 23,800 |
| 2024-01-29 | 3,680.00 | 3,710.00 | 3,330.00 | 3,700.00 | 3,700.00 | 19,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.