PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 4,864.96 | 4,936.50 | 4,693.25 | 4,793.41 | 4,793.41 | 21,490 |
| 2022-05-12 | 4,888.80 | 4,936.50 | 4,674.17 | 4,864.96 | 4,864.96 | 22,853 |
| 2022-05-11 | 4,960.35 | 4,960.35 | 4,636.02 | 4,888.80 | 4,888.80 | 22,433 |
| 2022-05-10 | 4,960.35 | 4,984.20 | 4,674.17 | 4,793.41 | 4,793.41 | 23,272 |
| 2022-05-09 | 4,960.35 | 5,008.04 | 4,960.35 | 4,960.35 | 4,960.35 | 11,845 |
| 2022-04-28 | 4,960.35 | 4,960.35 | 4,760.03 | 4,769.57 | 4,769.57 | 12,789 |
| 2022-04-27 | 4,864.96 | 5,055.74 | 4,674.17 | 4,760.03 | 4,760.03 | 24,216 |
| 2022-04-26 | 5,031.89 | 5,079.59 | 4,760.03 | 4,864.96 | 4,864.96 | 23,796 |
| 2022-04-25 | 5,008.04 | 5,055.74 | 4,760.03 | 4,841.11 | 4,841.11 | 21,385 |
| 2022-04-22 | 5,127.28 | 5,127.28 | 4,750.49 | 4,841.11 | 4,841.11 | 63,947 |
| 2022-04-21 | 5,127.28 | 5,222.67 | 4,936.50 | 5,103.43 | 5,103.43 | 25,474 |
| 2022-04-20 | 5,151.13 | 5,222.67 | 4,960.35 | 5,127.28 | 5,127.28 | 20,232 |
| 2022-04-19 | 5,222.67 | 5,246.52 | 4,960.35 | 5,079.59 | 5,079.59 | 18,345 |
| 2022-04-18 | 5,222.67 | 5,222.67 | 5,055.74 | 5,127.28 | 5,127.28 | 12,789 |
| 2022-04-14 | 5,246.52 | 5,246.52 | 5,079.59 | 5,079.59 | 5,079.59 | 11,426 |
| 2022-04-13 | 5,246.52 | 5,246.52 | 5,151.13 | 5,151.13 | 5,151.13 | 11,531 |
| 2022-04-12 | 5,151.13 | 5,246.52 | 5,055.74 | 5,246.52 | 5,246.52 | 15,410 |
| 2022-04-11 | 5,318.07 | 5,318.07 | 5,151.13 | 5,246.52 | 5,246.52 | 27,360 |
| 2022-04-08 | 5,270.37 | 5,341.91 | 5,151.13 | 5,318.07 | 5,318.07 | 34,384 |
| 2022-04-07 | 5,485.00 | 5,485.00 | 5,103.43 | 5,270.37 | 5,270.37 | 45,287 |
| 2022-04-06 | 5,079.59 | 5,508.85 | 5,079.59 | 5,485.00 | 5,485.00 | 112,169 |
| 2022-04-05 | 5,055.74 | 5,103.43 | 5,055.74 | 5,079.59 | 5,079.59 | 39,940 |
| 2022-04-04 | 5,079.59 | 5,079.59 | 5,008.04 | 5,055.74 | 5,055.74 | 11,741 |
| 2022-04-01 | 5,079.59 | 5,079.59 | 5,055.74 | 5,079.59 | 5,079.59 | 12,684 |
| 2022-03-31 | 5,079.59 | 5,079.59 | 5,055.74 | 5,079.59 | 5,079.59 | 7,233 |
| 2022-03-30 | 5,079.59 | 5,079.59 | 5,055.74 | 5,079.59 | 5,079.59 | 17,192 |
| 2022-03-29 | 5,055.74 | 5,079.59 | 5,008.04 | 5,079.59 | 5,079.59 | 4,298 |
| 2022-03-28 | 5,079.59 | 5,079.59 | 5,055.74 | 5,079.59 | 5,079.59 | 11,845 |
| 2022-03-25 | 5,079.59 | 5,103.43 | 5,008.04 | 5,079.59 | 5,079.59 | 12,474 |
| 2022-03-24 | 5,079.59 | 5,103.43 | 5,008.04 | 5,103.43 | 5,103.43 | 10,902 |
| 2022-03-23 | 5,079.59 | 5,079.59 | 5,055.74 | 5,079.59 | 5,079.59 | 5,660 |
| 2022-03-22 | 5,103.43 | 5,103.43 | 5,055.74 | 5,079.59 | 5,079.59 | 15,095 |
| 2022-03-21 | 5,103.43 | 5,103.43 | 5,055.74 | 5,103.43 | 5,103.43 | 11,741 |
| 2022-03-18 | 5,103.43 | 5,103.43 | 5,055.74 | 5,103.43 | 5,103.43 | 9,015 |
| 2022-03-17 | 5,103.43 | 5,127.28 | 5,103.43 | 5,103.43 | 5,103.43 | 15,200 |
| 2022-03-16 | 5,008.04 | 5,103.43 | 5,008.04 | 5,103.43 | 5,103.43 | 7,547 |
| 2022-03-15 | 5,127.28 | 5,151.13 | 5,055.74 | 5,127.28 | 5,127.28 | 24,111 |
| 2022-03-14 | 5,103.43 | 5,127.28 | 5,055.74 | 5,127.28 | 5,127.28 | 32,602 |
| 2022-03-11 | 5,079.59 | 5,151.13 | 5,079.59 | 5,151.13 | 5,151.13 | 32,917 |
| 2022-03-10 | 5,008.04 | 5,103.43 | 4,769.57 | 5,055.74 | 5,055.74 | 12,474 |
| 2022-03-09 | 4,984.20 | 5,127.28 | 4,984.20 | 5,103.43 | 5,103.43 | 24,949 |
| 2022-03-08 | 5,055.74 | 5,103.43 | 5,008.04 | 5,103.43 | 5,103.43 | 14,466 |
| 2022-03-07 | 5,127.28 | 5,127.28 | 4,960.35 | 5,103.43 | 5,103.43 | 25,474 |
| 2022-03-04 | 5,055.74 | 5,151.13 | 4,960.35 | 5,127.28 | 5,127.28 | 8,281 |
| 2022-03-02 | 5,103.43 | 5,103.43 | 5,008.04 | 5,103.43 | 5,103.43 | 12,999 |
| 2022-03-01 | 5,031.89 | 5,127.28 | 4,984.20 | 5,103.43 | 5,103.43 | 11,950 |
| 2022-02-25 | 5,127.28 | 5,127.28 | 5,055.74 | 5,055.74 | 5,055.74 | 12,684 |
| 2022-02-24 | 5,127.28 | 5,151.13 | 5,008.04 | 5,055.74 | 5,055.74 | 23,167 |
| 2022-02-23 | 5,151.13 | 5,151.13 | 5,079.59 | 5,127.28 | 5,127.28 | 9,958 |
| 2022-02-22 | 5,079.59 | 5,174.98 | 4,864.96 | 5,174.98 | 5,174.98 | 36,376 |
| 2022-02-21 | 5,079.59 | 5,103.43 | 4,960.35 | 5,103.43 | 5,103.43 | 18,345 |
| 2022-02-18 | 5,127.28 | 5,127.28 | 4,712.33 | 5,103.43 | 5,103.43 | 41,932 |
| 2022-02-17 | 4,960.35 | 5,675.78 | 4,912.65 | 5,055.74 | 5,055.74 | 73,381 |
| 2022-02-16 | 4,960.35 | 5,008.04 | 4,864.96 | 5,008.04 | 5,008.04 | 14,466 |
| 2022-02-15 | 4,888.80 | 5,008.04 | 4,769.57 | 4,960.35 | 4,960.35 | 67,092 |
| 2022-02-14 | 4,936.50 | 4,936.50 | 4,864.96 | 4,888.80 | 4,888.80 | 30,820 |
| 2022-02-11 | 4,864.96 | 4,960.35 | 4,864.96 | 4,936.50 | 4,936.50 | 10,063 |
| 2022-02-10 | 4,864.96 | 4,888.80 | 4,769.57 | 4,888.80 | 4,888.80 | 27,046 |
| 2022-02-09 | 4,769.57 | 4,912.65 | 4,769.57 | 4,888.80 | 4,888.80 | 15,410 |
| 2022-02-08 | 5,008.04 | 5,008.04 | 4,664.63 | 4,960.35 | 4,960.35 | 57,133 |
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.