PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 8,100 |
| 2023-08-03 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 100 |
| 2023-08-02 | 3,630.00 | 3,660.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,500 |
| 2023-08-01 | 3,550.00 | 3,550.00 | 3,360.00 | 3,550.00 | 3,550.00 | 6,800 |
| 2023-07-31 | 3,640.00 | 3,660.00 | 3,630.00 | 3,660.00 | 3,660.00 | 20,300 |
| 2023-07-28 | 3,610.00 | 3,630.00 | 3,600.00 | 3,630.00 | 3,630.00 | 10,100 |
| 2023-07-27 | 3,590.00 | 3,620.00 | 3,410.00 | 3,610.00 | 3,610.00 | 9,600 |
| 2023-07-26 | 3,590.00 | 3,590.00 | 3,410.00 | 3,590.00 | 3,590.00 | 4,700 |
| 2023-07-25 | 3,520.00 | 3,550.00 | 3,280.00 | 3,530.00 | 3,530.00 | 11,700 |
| 2023-07-24 | 3,420.00 | 3,530.00 | 3,340.00 | 3,520.00 | 3,520.00 | 24,000 |
| 2023-07-21 | 3,420.00 | 3,470.00 | 3,390.00 | 3,470.00 | 3,470.00 | 21,400 |
| 2023-07-20 | 3,470.00 | 3,480.00 | 3,420.00 | 3,420.00 | 3,420.00 | 37,600 |
| 2023-07-18 | 3,380.00 | 3,480.00 | 3,380.00 | 3,400.00 | 3,400.00 | 4,000 |
| 2023-07-17 | 3,490.00 | 3,490.00 | 3,380.00 | 3,390.00 | 3,390.00 | 4,600 |
| 2023-07-14 | 3,500.00 | 3,500.00 | 3,300.00 | 3,420.00 | 3,420.00 | 7,000 |
| 2023-07-13 | 3,480.00 | 3,550.00 | 3,300.00 | 3,380.00 | 3,380.00 | 28,900 |
| 2023-07-12 | 3,380.00 | 3,390.00 | 3,300.00 | 3,370.00 | 3,370.00 | 2,200 |
| 2023-07-11 | 3,400.00 | 3,400.00 | 3,250.00 | 3,300.00 | 3,300.00 | 16,600 |
| 2023-07-10 | 3,420.00 | 3,600.00 | 3,300.00 | 3,340.00 | 3,340.00 | 56,100 |
| 2023-07-07 | 3,350.00 | 3,500.00 | 3,290.00 | 3,350.00 | 3,350.00 | 16,200 |
| 2023-07-06 | 3,390.00 | 3,620.00 | 3,300.00 | 3,320.00 | 3,320.00 | 52,100 |
| 2023-07-05 | 3,480.00 | 3,490.00 | 3,300.00 | 3,390.00 | 3,390.00 | 25,600 |
| 2023-07-04 | 3,440.00 | 3,670.00 | 3,270.00 | 3,480.00 | 3,480.00 | 47,100 |
| 2023-07-03 | 3,470.00 | 3,480.00 | 3,300.00 | 3,440.00 | 3,440.00 | 16,200 |
| 2023-06-27 | 3,480.00 | 3,670.00 | 3,410.00 | 3,480.00 | 3,480.00 | 41,800 |
| 2023-06-26 | 3,500.00 | 3,500.00 | 3,410.00 | 3,480.00 | 3,480.00 | 1,500 |
| 2023-06-23 | 3,610.00 | 3,680.00 | 3,500.00 | 3,500.00 | 3,500.00 | 63,400 |
| 2023-06-22 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,400 |
| 2023-06-21 | 3,510.00 | 3,670.00 | 3,510.00 | 3,600.00 | 3,600.00 | 35,800 |
| 2023-06-20 | 3,660.00 | 3,660.00 | 3,450.00 | 3,580.00 | 3,580.00 | 17,400 |
| 2023-06-19 | 3,650.00 | 3,680.00 | 3,490.00 | 3,680.00 | 3,680.00 | 30,600 |
| 2023-06-16 | 3,430.00 | 3,650.00 | 3,430.00 | 3,640.00 | 3,640.00 | 17,400 |
| 2023-06-15 | 3,560.00 | 3,670.00 | 3,430.00 | 3,430.00 | 3,430.00 | 33,100 |
| 2023-06-14 | 3,550.00 | 3,560.00 | 3,480.00 | 3,560.00 | 3,560.00 | 31,400 |
| 2023-06-13 | 3,550.00 | 3,670.00 | 3,550.00 | 3,550.00 | 3,550.00 | 25,500 |
| 2023-06-12 | 3,500.00 | 3,630.00 | 3,500.00 | 3,620.00 | 3,620.00 | 13,500 |
| 2023-06-09 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0 |
| 2023-06-08 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 3,550.00 | 8,100 |
| 2023-06-07 | 3,510.00 | 3,680.00 | 3,510.00 | 3,610.00 | 3,610.00 | 22,900 |
| 2023-06-06 | 3,570.00 | 3,620.00 | 3,420.00 | 3,580.00 | 3,580.00 | 6,700 |
| 2023-06-05 | 3,520.00 | 3,660.00 | 3,520.00 | 3,530.00 | 3,530.00 | 34,500 |
| 2023-05-31 | 3,590.00 | 3,620.00 | 3,520.00 | 3,520.00 | 3,520.00 | 4,300 |
| 2023-05-30 | 3,600.00 | 3,600.00 | 3,520.00 | 3,590.00 | 3,590.00 | 6,800 |
| 2023-05-29 | 3,590.00 | 3,620.00 | 3,520.00 | 3,590.00 | 3,590.00 | 8,800 |
| 2023-05-26 | 3,620.00 | 3,620.00 | 3,420.00 | 3,500.00 | 3,500.00 | 1,100 |
| 2023-05-25 | 3,570.00 | 3,650.00 | 3,570.00 | 3,600.00 | 3,600.00 | 30,000 |
| 2023-05-24 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 500 |
| 2023-05-23 | 3,510.00 | 3,590.00 | 3,510.00 | 3,510.00 | 3,510.00 | 2,900 |
| 2023-05-22 | 3,590.00 | 3,660.00 | 3,540.00 | 3,590.00 | 3,590.00 | 22,800 |
| 2023-05-19 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 15,300 |
| 2023-05-17 | 3,430.00 | 3,660.00 | 3,430.00 | 3,520.00 | 3,520.00 | 19,800 |
| 2023-05-16 | 3,530.00 | 3,530.00 | 3,430.00 | 3,500.00 | 3,500.00 | 8,300 |
| 2023-05-15 | 3,390.00 | 3,670.00 | 3,390.00 | 3,530.00 | 3,530.00 | 14,500 |
| 2023-05-12 | 3,410.00 | 3,510.00 | 3,380.00 | 3,500.00 | 3,500.00 | 8,700 |
| 2023-05-11 | 3,500.00 | 3,650.00 | 3,500.00 | 3,520.00 | 3,520.00 | 15,900 |
| 2023-05-10 | 3,370.00 | 3,380.00 | 3,370.00 | 3,370.00 | 3,370.00 | 19,300 |
| 2023-05-09 | 3,270.00 | 3,620.00 | 3,270.00 | 3,370.00 | 3,370.00 | 32,700 |
| 2023-05-08 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 200 |
| 2023-05-05 | 3,450.00 | 3,450.00 | 3,320.00 | 3,320.00 | 3,320.00 | 33,400 |
| 2023-05-04 | 3,500.00 | 3,650.00 | 3,400.00 | 3,420.00 | 3,420.00 | 25,500 |
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.