PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3,650.00 | 3,680.00 | 3,470.00 | 3,600.00 | 3,600.00 | 14,500 |
| 2023-10-30 | 3,430.00 | 3,690.00 | 3,400.00 | 3,690.00 | 3,690.00 | 7,800 |
| 2023-10-27 | 3,690.00 | 3,690.00 | 3,320.00 | 3,430.00 | 3,430.00 | 6,400 |
| 2023-10-26 | 3,690.00 | 3,700.00 | 3,690.00 | 3,700.00 | 3,700.00 | 3,600 |
| 2023-10-25 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 9,600 |
| 2023-10-24 | 3,650.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 5,200 |
| 2023-10-23 | 3,500.00 | 3,700.00 | 3,500.00 | 3,620.00 | 3,620.00 | 15,300 |
| 2023-10-20 | 3,630.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 7,600 |
| 2023-10-19 | 3,650.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | 12,300 |
| 2023-10-18 | 3,500.00 | 3,690.00 | 3,500.00 | 3,690.00 | 3,690.00 | 7,300 |
| 2023-10-17 | 3,630.00 | 3,690.00 | 3,590.00 | 3,590.00 | 3,590.00 | 11,600 |
| 2023-10-16 | 3,650.00 | 3,700.00 | 3,480.00 | 3,680.00 | 3,680.00 | 12,000 |
| 2023-10-13 | 3,690.00 | 3,700.00 | 3,340.00 | 3,700.00 | 3,700.00 | 33,400 |
| 2023-10-12 | 3,670.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 20,600 |
| 2023-10-11 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 16,200 |
| 2023-10-10 | 3,450.00 | 3,650.00 | 3,440.00 | 3,600.00 | 3,600.00 | 5,200 |
| 2023-10-09 | 3,460.00 | 3,670.00 | 3,410.00 | 3,550.00 | 3,550.00 | 9,400 |
| 2023-10-06 | 3,620.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,660.00 | 19,900 |
| 2023-10-05 | 3,450.00 | 3,650.00 | 3,300.00 | 3,620.00 | 3,620.00 | 21,300 |
| 2023-10-04 | 3,340.00 | 3,640.00 | 3,340.00 | 3,450.00 | 3,450.00 | 23,300 |
| 2023-10-03 | 3,300.00 | 3,410.00 | 3,300.00 | 3,340.00 | 3,340.00 | 6,700 |
| 2023-10-02 | 3,140.00 | 3,400.00 | 3,100.00 | 3,290.00 | 3,290.00 | 32,000 |
| 2023-09-29 | 3,100.00 | 3,130.00 | 2,830.00 | 3,110.00 | 3,110.00 | 4,400 |
| 2023-09-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,400 |
| 2023-09-26 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,900 |
| 2023-09-25 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 3,010.00 | 2,900 |
| 2023-09-22 | 3,020.00 | 3,110.00 | 3,020.00 | 3,080.00 | 3,080.00 | 3,700 |
| 2023-09-21 | 3,190.00 | 3,190.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,600 |
| 2023-09-20 | 3,150.00 | 3,200.00 | 3,090.00 | 3,190.00 | 3,190.00 | 2,000 |
| 2023-09-19 | 3,180.00 | 3,180.00 | 3,030.00 | 3,150.00 | 3,150.00 | 2,400 |
| 2023-09-18 | 3,150.00 | 3,150.00 | 3,050.00 | 3,080.00 | 3,080.00 | 2,100 |
| 2023-09-15 | 3,220.00 | 3,220.00 | 3,050.00 | 3,120.00 | 3,120.00 | 2,700 |
| 2023-09-14 | 3,180.00 | 3,180.00 | 3,080.00 | 3,120.00 | 3,120.00 | 4,100 |
| 2023-09-13 | 3,120.00 | 3,200.00 | 3,070.00 | 3,100.00 | 3,100.00 | 5,300 |
| 2023-09-12 | 3,150.00 | 3,150.00 | 3,010.00 | 3,060.00 | 3,060.00 | 3,300 |
| 2023-09-11 | 3,120.00 | 3,120.00 | 3,010.00 | 3,070.00 | 3,070.00 | 5,400 |
| 2023-09-08 | 3,080.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1,000 |
| 2023-09-07 | 3,120.00 | 3,210.00 | 3,050.00 | 3,080.00 | 3,080.00 | 5,900 |
| 2023-09-06 | 3,020.00 | 3,090.00 | 3,020.00 | 3,090.00 | 3,090.00 | 1,200 |
| 2023-09-05 | 3,090.00 | 3,100.00 | 3,000.00 | 3,020.00 | 3,020.00 | 6,600 |
| 2023-09-04 | 3,090.00 | 3,150.00 | 3,080.00 | 3,090.00 | 3,090.00 | 11,600 |
| 2023-09-01 | 3,150.00 | 3,150.00 | 3,080.00 | 3,080.00 | 3,080.00 | 500 |
| 2023-08-31 | 3,130.00 | 3,180.00 | 3,050.00 | 3,160.00 | 3,160.00 | 4,500 |
| 2023-08-30 | 3,250.00 | 3,250.00 | 3,050.00 | 3,050.00 | 3,050.00 | 4,700 |
| 2023-08-29 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 |
| 2023-08-28 | 3,250.00 | 3,250.00 | 3,110.00 | 3,150.00 | 3,150.00 | 4,200 |
| 2023-08-25 | 3,110.00 | 3,280.00 | 3,040.00 | 3,280.00 | 3,280.00 | 3,400 |
| 2023-08-24 | 3,270.00 | 3,300.00 | 3,080.00 | 3,110.00 | 3,110.00 | 6,700 |
| 2023-08-23 | 3,250.00 | 3,340.00 | 3,150.00 | 3,240.00 | 3,240.00 | 23,400 |
| 2023-08-22 | 3,250.00 | 3,250.00 | 3,110.00 | 3,250.00 | 3,250.00 | 3,300 |
| 2023-08-21 | 3,410.00 | 3,410.00 | 3,250.00 | 3,250.00 | 3,250.00 | 14,100 |
| 2023-08-18 | 3,420.00 | 3,420.00 | 3,310.00 | 3,410.00 | 3,410.00 | 3,800 |
| 2023-08-16 | 3,620.00 | 3,620.00 | 3,350.00 | 3,420.00 | 3,420.00 | 18,400 |
| 2023-08-15 | 3,600.00 | 3,610.00 | 3,590.00 | 3,590.00 | 3,590.00 | 11,100 |
| 2023-08-14 | 3,570.00 | 3,650.00 | 3,550.00 | 3,650.00 | 3,650.00 | 16,500 |
| 2023-08-11 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 9,100 |
| 2023-08-10 | 3,480.00 | 3,660.00 | 3,480.00 | 3,650.00 | 3,650.00 | 19,500 |
| 2023-08-09 | 3,500.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,300 |
| 2023-08-08 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 400 |
| 2023-08-07 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0 |
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.