PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 3,720.26 | 3,720.26 | 3,720.26 | 3,720.26 | 3,720.26 | 209 |
| 2022-08-09 | 3,806.11 | 3,806.11 | 3,653.49 | 3,720.26 | 3,720.26 | 6,394 |
| 2022-08-08 | 3,806.11 | 3,806.11 | 3,806.11 | 3,806.11 | 3,806.11 | 104 |
| 2022-08-05 | 3,815.65 | 3,891.97 | 3,815.65 | 3,815.65 | 3,815.65 | 8,281 |
| 2022-08-04 | 3,605.79 | 3,787.03 | 3,596.25 | 3,720.26 | 3,720.26 | 1,257 |
| 2022-08-03 | 3,777.50 | 3,796.57 | 3,577.17 | 3,577.17 | 3,577.17 | 8,701 |
| 2022-08-02 | 3,529.48 | 3,767.96 | 3,529.48 | 3,767.96 | 3,767.96 | 13,942 |
| 2022-08-01 | 3,577.17 | 3,577.17 | 3,577.17 | 3,577.17 | 3,577.17 | 0 |
| 2022-07-29 | 3,577.17 | 3,577.17 | 3,577.17 | 3,577.17 | 3,577.17 | 0 |
| 2022-07-28 | 3,767.96 | 3,901.50 | 3,500.86 | 3,577.17 | 3,577.17 | 4,507 |
| 2022-07-27 | 3,672.57 | 3,682.10 | 3,672.57 | 3,672.57 | 3,672.57 | 314 |
| 2022-07-26 | 3,701.18 | 3,701.18 | 3,672.57 | 3,672.57 | 3,672.57 | 419 |
| 2022-07-25 | 3,815.65 | 3,815.65 | 3,815.65 | 3,815.65 | 3,815.65 | 209 |
| 2022-07-22 | 3,815.65 | 3,815.65 | 3,815.65 | 3,815.65 | 3,815.65 | 838 |
| 2022-07-21 | 3,796.57 | 3,930.12 | 3,796.57 | 3,815.65 | 3,815.65 | 9,854 |
| 2022-07-20 | 3,796.57 | 3,920.58 | 3,748.88 | 3,796.57 | 3,796.57 | 733 |
| 2022-07-19 | 3,634.41 | 3,796.57 | 3,634.41 | 3,796.57 | 3,796.57 | 524 |
| 2022-07-18 | 3,624.87 | 3,949.20 | 3,529.48 | 3,672.57 | 3,672.57 | 7,443 |
| 2022-07-15 | 3,834.73 | 3,834.73 | 3,653.49 | 3,653.49 | 3,653.49 | 10,587 |
| 2022-07-14 | 3,834.73 | 3,834.73 | 3,834.73 | 3,834.73 | 3,834.73 | 1,048 |
| 2022-07-13 | 3,901.50 | 3,901.50 | 3,834.73 | 3,834.73 | 3,834.73 | 419 |
| 2022-07-12 | 3,891.97 | 3,920.58 | 3,624.87 | 3,815.65 | 3,815.65 | 2,620 |
| 2022-07-11 | 3,529.48 | 3,806.11 | 3,529.48 | 3,806.11 | 3,806.11 | 1,048 |
| 2022-07-08 | 3,911.04 | 3,911.04 | 3,720.26 | 3,720.26 | 3,720.26 | 13,523 |
| 2022-07-07 | 3,214.69 | 3,834.73 | 3,081.14 | 3,834.73 | 3,834.73 | 17,926 |
| 2022-07-06 | 3,529.48 | 3,529.48 | 3,291.00 | 3,291.00 | 3,291.00 | 16,353 |
| 2022-07-05 | 3,729.80 | 3,729.80 | 3,472.24 | 3,529.48 | 3,529.48 | 7,967 |
| 2022-07-04 | 4,006.43 | 4,006.43 | 3,729.80 | 3,729.80 | 3,729.80 | 23,377 |
| 2022-07-01 | 4,101.83 | 4,149.52 | 4,006.43 | 4,006.43 | 4,006.43 | 1,257 |
| 2022-06-30 | 4,197.22 | 4,197.22 | 4,197.22 | 4,197.22 | 4,197.22 | 1,677 |
| 2022-06-29 | 4,292.61 | 4,292.61 | 4,197.22 | 4,197.22 | 4,197.22 | 5,031 |
| 2022-06-28 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 1,048 |
| 2022-06-27 | 4,454.77 | 4,454.77 | 4,435.70 | 4,435.70 | 4,435.70 | 314 |
| 2022-06-24 | 4,483.39 | 4,483.39 | 4,483.39 | 4,483.39 | 4,483.39 | 104 |
| 2022-06-23 | 4,531.09 | 4,531.09 | 4,483.39 | 4,483.39 | 4,483.39 | 1,677 |
| 2022-06-22 | 4,626.48 | 4,626.48 | 4,597.86 | 4,597.86 | 4,597.86 | 2,306 |
| 2022-06-21 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 0 |
| 2022-06-20 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 1,362 |
| 2022-06-17 | 4,254.45 | 4,388.00 | 4,254.45 | 4,388.00 | 4,388.00 | 5,451 |
| 2022-06-16 | 4,368.92 | 4,368.92 | 4,368.92 | 4,368.92 | 4,368.92 | 0 |
| 2022-06-15 | 4,368.92 | 4,368.92 | 4,368.92 | 4,368.92 | 4,368.92 | 733 |
| 2022-06-14 | 4,483.39 | 4,578.78 | 4,368.92 | 4,368.92 | 4,368.92 | 943 |
| 2022-06-13 | 4,588.32 | 4,588.32 | 4,483.39 | 4,483.39 | 4,483.39 | 4,612 |
| 2022-06-10 | 4,702.79 | 4,817.26 | 4,597.86 | 4,597.86 | 4,597.86 | 6,604 |
| 2022-06-09 | 4,760.03 | 4,760.03 | 4,626.48 | 4,702.79 | 4,702.79 | 4,717 |
| 2022-06-08 | 4,750.49 | 4,769.57 | 4,693.25 | 4,693.25 | 4,693.25 | 628 |
| 2022-06-07 | 4,793.41 | 4,960.35 | 4,655.10 | 4,750.49 | 4,750.49 | 8,596 |
| 2022-06-06 | 4,760.03 | 4,760.03 | 4,721.87 | 4,760.03 | 4,760.03 | 628 |
| 2022-06-03 | 4,760.03 | 4,769.57 | 4,702.79 | 4,760.03 | 4,760.03 | 838 |
| 2022-06-02 | 4,769.57 | 4,769.57 | 4,626.48 | 4,760.03 | 4,760.03 | 2,725 |
| 2022-05-31 | 4,817.26 | 4,817.26 | 4,769.57 | 4,793.41 | 4,793.41 | 10,168 |
| 2022-05-30 | 4,769.57 | 4,841.11 | 4,645.56 | 4,817.26 | 4,817.26 | 16,877 |
| 2022-05-27 | 4,817.26 | 4,841.11 | 4,655.10 | 4,769.57 | 4,769.57 | 21,700 |
| 2022-05-25 | 4,841.11 | 4,841.11 | 4,636.02 | 4,817.26 | 4,817.26 | 12,265 |
| 2022-05-24 | 4,817.26 | 4,864.96 | 4,817.26 | 4,864.96 | 4,864.96 | 11,216 |
| 2022-05-23 | 4,769.57 | 4,864.96 | 4,578.78 | 4,817.26 | 4,817.26 | 19,917 |
| 2022-05-20 | 4,664.63 | 4,769.57 | 4,664.63 | 4,769.57 | 4,769.57 | 12,894 |
| 2022-05-19 | 4,769.57 | 4,817.26 | 4,664.63 | 4,769.57 | 4,769.57 | 12,370 |
| 2022-05-18 | 4,817.26 | 4,912.65 | 4,655.10 | 4,721.87 | 4,721.87 | 22,014 |
| 2022-05-17 | 4,793.41 | 4,912.65 | 4,483.39 | 4,793.41 | 4,793.41 | 36,690 |
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.