PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4,197.22 | 4,197.22 | 4,159.06 | 4,168.60 | 4,168.60 | 5,660 |
| 2022-11-02 | 4,197.22 | 4,330.77 | 4,178.14 | 4,244.91 | 4,244.91 | 25,159 |
| 2022-11-01 | 4,378.46 | 4,378.46 | 4,082.75 | 4,225.84 | 4,225.84 | 20,022 |
| 2022-10-31 | 4,388.00 | 4,388.00 | 4,302.15 | 4,378.46 | 4,378.46 | 9,329 |
| 2022-10-28 | 4,388.00 | 4,483.39 | 4,092.29 | 4,388.00 | 4,388.00 | 22,538 |
| 2022-10-27 | 4,302.15 | 4,454.77 | 4,302.15 | 4,388.00 | 4,388.00 | 21,909 |
| 2022-10-26 | 4,445.23 | 4,445.23 | 4,254.45 | 4,416.62 | 4,416.62 | 32,602 |
| 2022-10-25 | 4,435.70 | 4,454.77 | 4,149.52 | 4,435.70 | 4,435.70 | 31,030 |
| 2022-10-24 | 4,359.38 | 4,454.77 | 4,359.38 | 4,454.77 | 4,454.77 | 11,950 |
| 2022-10-21 | 4,454.77 | 4,492.93 | 4,349.84 | 4,454.77 | 4,454.77 | 13,942 |
| 2022-10-20 | 4,340.30 | 4,454.77 | 4,340.30 | 4,454.77 | 4,454.77 | 15,619 |
| 2022-10-19 | 4,445.23 | 4,445.23 | 4,292.61 | 4,445.23 | 4,445.23 | 12,055 |
| 2022-10-18 | 4,388.00 | 4,454.77 | 4,283.07 | 4,435.70 | 4,435.70 | 16,039 |
| 2022-10-17 | 4,445.23 | 4,445.23 | 4,302.15 | 4,388.00 | 4,388.00 | 4,822 |
| 2022-10-14 | 4,388.00 | 4,435.70 | 4,302.15 | 4,435.70 | 4,435.70 | 36,061 |
| 2022-10-13 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 9,120 |
| 2022-10-12 | 4,388.00 | 4,397.54 | 4,187.68 | 4,397.54 | 4,397.54 | 46,020 |
| 2022-10-11 | 4,473.85 | 4,483.39 | 4,092.29 | 4,388.00 | 4,388.00 | 3,878 |
| 2022-10-10 | 4,149.52 | 4,340.30 | 4,015.97 | 4,292.61 | 4,292.61 | 34,489 |
| 2022-10-07 | 4,149.52 | 4,454.77 | 4,149.52 | 4,178.14 | 4,178.14 | 24,216 |
| 2022-10-06 | 3,987.36 | 4,321.23 | 3,787.03 | 4,120.90 | 4,120.90 | 33,546 |
| 2022-10-05 | 4,159.06 | 4,244.91 | 3,729.80 | 3,987.36 | 3,987.36 | 23,796 |
| 2022-10-04 | 3,729.80 | 4,368.92 | 3,729.80 | 3,844.27 | 3,844.27 | 17,192 |
| 2022-10-03 | 4,187.68 | 4,235.37 | 3,720.26 | 3,853.81 | 3,853.81 | 4,822 |
| 2022-09-30 | 4,092.29 | 4,101.83 | 3,806.11 | 3,901.50 | 3,901.50 | 25,369 |
| 2022-09-29 | 4,006.43 | 4,092.29 | 3,901.50 | 4,092.29 | 4,092.29 | 13,837 |
| 2022-09-28 | 4,006.43 | 4,159.06 | 3,987.36 | 4,101.83 | 4,101.83 | 12,265 |
| 2022-09-27 | 4,168.60 | 4,168.60 | 4,168.60 | 4,168.60 | 4,168.60 | 628 |
| 2022-09-26 | 4,263.99 | 4,283.07 | 4,149.52 | 4,168.60 | 4,168.60 | 17,926 |
| 2022-09-23 | 4,235.37 | 4,531.09 | 4,206.76 | 4,263.99 | 4,263.99 | 18,240 |
| 2022-09-22 | 4,483.39 | 4,750.49 | 4,206.76 | 4,235.37 | 4,235.37 | 20,232 |
| 2022-09-21 | 4,302.15 | 4,483.39 | 4,225.84 | 4,483.39 | 4,483.39 | 21,909 |
| 2022-09-20 | 4,082.75 | 4,960.35 | 4,082.75 | 4,283.07 | 4,283.07 | 49,899 |
| 2022-09-19 | 3,672.57 | 4,578.78 | 3,672.57 | 4,082.75 | 4,082.75 | 52,101 |
| 2022-09-16 | 3,796.57 | 4,111.37 | 3,672.57 | 3,672.57 | 3,672.57 | 31,554 |
| 2022-09-15 | 3,529.48 | 4,340.30 | 3,529.48 | 3,806.11 | 3,806.11 | 29,247 |
| 2022-09-14 | 3,519.94 | 3,529.48 | 3,443.63 | 3,529.48 | 3,529.48 | 838 |
| 2022-09-13 | 3,567.63 | 3,567.63 | 3,462.70 | 3,529.48 | 3,529.48 | 14,047 |
| 2022-09-12 | 3,567.63 | 3,567.63 | 3,567.63 | 3,567.63 | 3,567.63 | 0 |
| 2022-09-09 | 3,558.10 | 3,586.71 | 3,558.10 | 3,567.63 | 3,567.63 | 7,967 |
| 2022-09-08 | 3,558.10 | 3,558.10 | 3,300.54 | 3,510.40 | 3,510.40 | 4,402 |
| 2022-09-07 | 3,376.85 | 3,548.56 | 3,376.85 | 3,548.56 | 3,548.56 | 3,878 |
| 2022-09-06 | 3,348.23 | 3,558.10 | 3,348.23 | 3,376.85 | 3,376.85 | 6,604 |
| 2022-09-05 | 3,357.77 | 3,443.63 | 3,357.77 | 3,443.63 | 3,443.63 | 2,411 |
| 2022-09-02 | 3,529.48 | 3,529.48 | 3,434.09 | 3,443.63 | 3,443.63 | 3,249 |
| 2022-09-01 | 3,434.09 | 3,529.48 | 3,434.09 | 3,529.48 | 3,529.48 | 1,153 |
| 2022-08-31 | 3,434.09 | 3,577.17 | 3,424.55 | 3,434.09 | 3,434.09 | 6,814 |
| 2022-08-30 | 3,434.09 | 3,443.63 | 3,424.55 | 3,424.55 | 3,424.55 | 2,935 |
| 2022-08-29 | 3,529.48 | 3,529.48 | 3,434.09 | 3,434.09 | 3,434.09 | 2,830 |
| 2022-08-26 | 3,577.17 | 3,577.17 | 3,357.77 | 3,567.63 | 3,567.63 | 3,773 |
| 2022-08-25 | 3,472.24 | 3,577.17 | 3,453.17 | 3,577.17 | 3,577.17 | 2,306 |
| 2022-08-24 | 3,577.17 | 3,624.87 | 3,329.16 | 3,472.24 | 3,472.24 | 8,281 |
| 2022-08-23 | 3,615.33 | 3,615.33 | 3,310.08 | 3,453.17 | 3,453.17 | 18,450 |
| 2022-08-22 | 3,577.17 | 3,624.87 | 3,453.17 | 3,462.70 | 3,462.70 | 19,079 |
| 2022-08-19 | 3,710.72 | 3,739.34 | 3,453.17 | 3,624.87 | 3,624.87 | 2,411 |
| 2022-08-18 | 3,624.87 | 3,720.26 | 3,624.87 | 3,710.72 | 3,710.72 | 6,289 |
| 2022-08-16 | 3,911.04 | 3,911.04 | 3,548.56 | 3,558.10 | 3,558.10 | 59,124 |
| 2022-08-15 | 4,101.83 | 4,101.83 | 3,815.65 | 3,815.65 | 3,815.65 | 40,360 |
| 2022-08-12 | 4,111.37 | 4,111.37 | 3,834.73 | 4,101.83 | 4,101.83 | 7,862 |
| 2022-08-11 | 3,720.26 | 4,483.39 | 3,691.64 | 4,120.90 | 4,120.90 | 30,401 |
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.