Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBSI.JK stock page

PT Bank Bisnis Internasional Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-262,980.003,050.002,940.003,030.003,030.0080,400
2023-01-253,000.003,010.002,940.003,010.003,010.0015,100
2023-01-242,950.003,070.002,940.003,040.003,040.0055,500
2023-01-203,010.003,050.002,930.002,940.002,940.0036,700
2023-01-192,920.003,050.002,900.003,020.003,020.0046,000
2023-01-182,900.003,040.002,900.003,000.003,000.0023,000
2023-01-172,990.002,990.002,810.002,980.002,980.0013,900
2023-01-162,760.003,030.002,610.002,990.002,990.0039,300
2023-01-132,930.002,960.002,730.002,800.002,800.0023,500
2023-01-122,780.003,040.002,780.002,930.002,930.0037,300
2023-01-112,950.002,960.002,790.002,790.002,790.005,300
2023-01-102,940.003,080.002,830.002,870.002,870.0041,100
2023-01-093,030.003,100.002,830.002,840.002,840.0022,200
2023-01-062,870.003,100.002,830.003,040.003,040.0029,200
2023-01-053,120.003,120.002,890.002,890.002,890.0020,700
2023-01-043,100.003,110.003,000.003,100.003,100.0062,400
2023-01-033,150.003,150.003,000.003,120.003,120.004,900
2023-01-023,130.003,200.003,100.003,150.003,150.008,300
2022-12-303,100.003,170.003,070.003,160.003,160.0012,500
2022-12-293,230.003,230.003,090.003,150.003,150.0042,800
2022-12-283,100.003,270.002,920.003,230.003,230.0046,900
2022-12-273,070.003,270.003,000.003,130.003,130.008,500
2022-12-263,300.003,370.003,070.003,070.003,070.0024,300
2022-12-233,210.003,300.003,200.003,300.003,300.0013,900
2022-12-223,290.003,400.003,110.003,260.003,260.0075,500
2022-12-213,600.003,690.003,340.003,340.003,340.0040,000
2022-12-203,960.003,960.003,590.003,590.003,590.0071,600
2022-12-194,130.004,130.003,850.003,860.003,860.006,200
2022-12-164,190.004,190.004,130.004,130.004,130.002,600
2022-12-154,400.004,400.004,180.004,180.004,180.003,400
2022-12-144,250.004,450.004,130.004,360.004,360.0028,100
2022-12-134,300.004,350.004,160.004,250.004,250.008,500
2022-12-124,440.004,540.004,130.004,300.004,300.0027,800
2022-12-094,480.004,490.004,390.004,440.004,440.003,500
2022-12-084,378.464,388.004,254.454,388.004,388.0066,463
2022-12-074,254.454,388.004,139.984,388.004,388.0018,345
2022-12-064,244.914,254.454,015.974,244.914,244.9133,860
2022-12-054,254.454,273.534,111.374,244.914,244.916,289
2022-12-024,254.454,283.074,063.674,273.534,273.5317,821
2022-12-014,283.074,283.074,187.684,273.534,273.532,515
2022-11-304,340.304,340.304,082.754,292.614,292.6119,603
2022-11-294,292.614,388.004,292.614,388.004,388.003,040
2022-11-284,397.544,397.544,206.764,388.004,388.002,620
2022-11-254,397.544,397.544,063.674,388.004,388.001,257
2022-11-244,292.614,397.544,197.224,368.924,368.9212,579
2022-11-234,454.774,454.774,292.614,368.924,368.929,854
2022-11-224,454.774,454.774,302.154,454.774,454.771,048
2022-11-214,492.934,492.934,445.234,483.394,483.39838
2022-11-184,502.474,531.094,397.544,397.544,397.541,467
2022-11-174,531.094,531.094,397.544,512.014,512.014,822
2022-11-164,626.484,655.104,616.944,616.944,616.944,507
2022-11-154,244.914,626.484,197.224,626.484,626.4855,141
2022-11-144,197.224,378.464,197.224,292.614,292.6129,143
2022-11-114,178.144,340.304,149.524,292.614,292.6141,093
2022-11-104,101.834,340.304,092.294,254.454,254.4519,184
2022-11-093,920.584,349.843,920.584,082.754,082.7512,579
2022-11-084,025.514,025.513,968.283,968.283,968.284,088
2022-11-074,025.514,025.514,025.514,025.514,025.51104
2022-11-044,149.524,149.523,958.744,025.514,025.519,015
2022-11-034,197.224,197.224,159.064,168.604,168.605,660
← NewerPage 16 of 21 · 1,215 trading daysOlder →

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.