PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4,960.35 | 5,055.74 | 4,616.94 | 5,008.04 | 5,008.04 | 54,302 |
| 2022-02-04 | 4,864.96 | 5,055.74 | 4,841.11 | 4,960.35 | 4,960.35 | 22,329 |
| 2022-02-03 | 4,864.96 | 5,055.74 | 4,864.96 | 5,031.89 | 5,031.89 | 14,676 |
| 2022-02-02 | 4,960.35 | 5,103.43 | 4,864.96 | 5,055.74 | 5,055.74 | 33,755 |
| 2022-01-31 | 5,127.28 | 5,127.28 | 4,817.26 | 4,960.35 | 4,960.35 | 34,699 |
| 2022-01-28 | 5,103.43 | 5,174.98 | 4,984.20 | 5,174.98 | 5,174.98 | 21,909 |
| 2022-01-27 | 5,151.13 | 5,246.52 | 4,960.35 | 5,127.28 | 5,127.28 | 48,641 |
| 2022-01-26 | 5,198.83 | 5,198.83 | 4,984.20 | 5,151.13 | 5,151.13 | 24,740 |
| 2022-01-25 | 5,270.37 | 5,341.91 | 4,888.80 | 5,246.52 | 5,246.52 | 64,261 |
| 2022-01-24 | 5,151.13 | 5,270.37 | 5,103.43 | 5,246.52 | 5,246.52 | 30,401 |
| 2022-01-21 | 5,222.67 | 5,246.52 | 4,864.96 | 5,151.13 | 5,151.13 | 36,271 |
| 2022-01-20 | 4,936.50 | 5,270.37 | 4,936.50 | 5,222.67 | 5,222.67 | 94,557 |
| 2022-01-19 | 4,674.17 | 5,723.48 | 4,674.17 | 4,960.35 | 4,960.35 | 108,500 |
| 2022-01-18 | 4,655.10 | 4,693.25 | 4,578.78 | 4,683.71 | 4,683.71 | 47,383 |
| 2022-01-17 | 4,578.78 | 4,674.17 | 4,483.39 | 4,645.56 | 4,645.56 | 77,784 |
| 2022-01-14 | 4,235.37 | 4,550.17 | 4,235.37 | 4,550.17 | 4,550.17 | 70,970 |
| 2022-01-13 | 3,920.58 | 4,244.91 | 3,901.50 | 4,244.91 | 4,244.91 | 27,256 |
| 2022-01-12 | 4,187.68 | 4,197.22 | 4,159.06 | 4,187.68 | 4,187.68 | 41,932 |
| 2022-01-11 | 4,187.68 | 4,197.22 | 4,149.52 | 4,197.22 | 4,197.22 | 35,957 |
| 2022-01-10 | 4,178.14 | 4,197.22 | 4,149.52 | 4,187.68 | 4,187.68 | 30,401 |
| 2022-01-07 | 4,178.14 | 4,187.68 | 4,149.52 | 4,187.68 | 4,187.68 | 31,973 |
| 2022-01-06 | 4,187.68 | 4,206.76 | 4,101.83 | 4,187.68 | 4,187.68 | 43,400 |
| 2022-01-05 | 4,178.14 | 4,197.22 | 4,101.83 | 4,197.22 | 4,197.22 | 35,537 |
| 2022-01-04 | 4,139.98 | 4,197.22 | 3,853.81 | 4,187.68 | 4,187.68 | 105,041 |
| 2022-01-03 | 4,101.83 | 4,139.98 | 4,054.13 | 4,139.98 | 4,139.98 | 32,392 |
| 2021-12-30 | 4,111.37 | 4,111.37 | 4,035.05 | 4,101.83 | 4,101.83 | 113,322 |
| 2021-12-29 | 4,120.90 | 4,139.98 | 4,054.13 | 4,054.13 | 4,054.13 | 47,278 |
| 2021-12-28 | 4,101.83 | 4,139.98 | 4,082.75 | 4,120.90 | 4,120.90 | 32,497 |
| 2021-12-27 | 4,120.90 | 4,120.90 | 4,063.67 | 4,101.83 | 4,101.83 | 27,465 |
| 2021-12-24 | 3,977.82 | 4,149.52 | 3,977.82 | 4,120.90 | 4,120.90 | 81,244 |
| 2021-12-23 | 3,977.82 | 4,054.13 | 3,834.73 | 3,834.73 | 3,834.73 | 30,401 |
| 2021-12-22 | 4,082.75 | 4,168.60 | 3,958.74 | 3,977.82 | 3,977.82 | 50,633 |
| 2021-12-21 | 4,187.68 | 4,216.30 | 4,035.05 | 4,082.75 | 4,082.75 | 61,011 |
| 2021-12-20 | 4,216.30 | 4,216.30 | 4,006.43 | 4,187.68 | 4,187.68 | 73,067 |
| 2021-12-17 | 4,197.22 | 4,244.91 | 4,130.44 | 4,197.22 | 4,197.22 | 23,062 |
| 2021-12-16 | 4,149.52 | 4,197.22 | 4,101.83 | 4,159.06 | 4,159.06 | 42,561 |
| 2021-12-15 | 4,159.06 | 4,168.60 | 4,063.67 | 4,130.44 | 4,130.44 | 20,966 |
| 2021-12-14 | 4,149.52 | 4,187.68 | 4,101.83 | 4,101.83 | 4,101.83 | 56,818 |
| 2021-12-13 | 4,187.68 | 4,187.68 | 4,082.75 | 4,149.52 | 4,149.52 | 78,938 |
| 2021-12-10 | 4,092.29 | 4,149.52 | 4,054.13 | 4,120.90 | 4,120.90 | 160,391 |
| 2021-12-09 | 4,101.83 | 4,244.91 | 4,006.43 | 4,092.29 | 4,092.29 | 77,784 |
| 2021-12-08 | 3,930.12 | 4,159.06 | 3,911.04 | 4,092.29 | 4,092.29 | 60,173 |
| 2021-12-07 | 4,101.83 | 4,244.91 | 3,911.04 | 3,911.04 | 3,911.04 | 98,331 |
| 2021-12-06 | 3,891.97 | 4,388.00 | 3,634.41 | 4,073.21 | 4,073.21 | 115,524 |
| 2021-12-03 | 4,178.14 | 4,178.14 | 3,891.97 | 3,891.97 | 3,891.97 | 44,448 |
| 2021-12-02 | 4,435.70 | 4,435.70 | 4,178.14 | 4,178.14 | 4,178.14 | 68,664 |
| 2021-12-01 | 4,984.20 | 4,984.20 | 4,483.39 | 4,483.39 | 4,483.39 | 110,701 |
| 2021-11-30 | 4,846.70 | 4,939.46 | 4,753.94 | 4,823.51 | 4,823.51 | 84,411 |
| 2021-11-29 | 5,101.79 | 5,101.79 | 4,753.94 | 4,800.32 | 4,800.32 | 105,110 |
| 2021-11-26 | 5,403.26 | 5,403.26 | 5,078.60 | 5,101.79 | 5,101.79 | 55,735 |
| 2021-11-25 | 5,380.07 | 5,472.83 | 5,380.07 | 5,449.64 | 5,449.64 | 72,660 |
| 2021-11-24 | 5,380.07 | 5,380.07 | 5,264.12 | 5,380.07 | 5,380.07 | 29,323 |
| 2021-11-23 | 5,472.83 | 5,472.83 | 5,287.31 | 5,287.31 | 5,287.31 | 17,356 |
| 2021-11-22 | 5,287.31 | 5,380.07 | 5,101.79 | 5,356.88 | 5,356.88 | 27,059 |
| 2021-11-19 | 5,449.64 | 5,472.83 | 5,287.31 | 5,287.31 | 5,287.31 | 30,940 |
| 2021-11-18 | 5,449.64 | 5,472.83 | 5,380.07 | 5,426.45 | 5,426.45 | 37,947 |
| 2021-11-17 | 5,472.83 | 5,472.83 | 5,333.69 | 5,380.07 | 5,380.07 | 14,445 |
| 2021-11-16 | 5,472.83 | 5,496.02 | 5,403.26 | 5,472.83 | 5,472.83 | 16,817 |
| 2021-11-15 | 5,449.64 | 5,472.83 | 5,426.45 | 5,426.45 | 5,426.45 | 5,929 |
| 2021-11-12 | 5,472.83 | 5,496.02 | 5,194.55 | 5,472.83 | 5,472.83 | 22,100 |
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.