PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4,450.00 | 4,730.00 | 4,450.00 | 4,620.00 | 4,620.00 | 3,600 |
| 2026-05-01 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2026-04-30 | 4,730.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5,100 |
| 2026-04-29 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 4,740.00 | 300 |
| 2026-04-28 | 4,700.00 | 4,750.00 | 4,530.00 | 4,740.00 | 4,740.00 | 3,900 |
| 2026-04-27 | 4,500.00 | 4,750.00 | 4,450.00 | 4,700.00 | 4,700.00 | 6,600 |
| 2026-04-24 | 4,720.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | 800 |
| 2026-04-23 | 4,720.00 | 4,740.00 | 4,580.00 | 4,740.00 | 4,740.00 | 5,100 |
| 2026-04-22 | 4,730.00 | 4,740.00 | 4,510.00 | 4,700.00 | 4,700.00 | 3,100 |
| 2026-04-21 | 4,740.00 | 4,740.00 | 4,710.00 | 4,740.00 | 4,740.00 | 5,600 |
| 2026-04-20 | 4,740.00 | 4,750.00 | 4,730.00 | 4,730.00 | 4,730.00 | 3,700 |
| 2026-04-17 | 4,700.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 3,100 |
| 2026-04-16 | 4,730.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 6,400 |
| 2026-04-15 | 4,700.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | 2,600 |
| 2026-04-14 | 4,720.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 7,100 |
| 2026-04-13 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 400 |
| 2026-04-10 | 4,620.00 | 4,730.00 | 4,620.00 | 4,720.00 | 4,720.00 | 4,800 |
| 2026-04-09 | 4,700.00 | 4,730.00 | 4,610.00 | 4,620.00 | 4,620.00 | 500 |
| 2026-04-08 | 4,600.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,200 |
| 2026-04-07 | 4,600.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,500 |
| 2026-04-06 | 4,730.00 | 4,730.00 | 4,600.00 | 4,600.00 | 4,600.00 | 600 |
| 2026-04-02 | 4,700.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,700.00 | 6,900 |
| 2026-04-01 | 4,700.00 | 4,740.00 | 4,700.00 | 4,740.00 | 4,740.00 | 9,800 |
| 2026-03-31 | 4,700.00 | 4,720.00 | 4,690.00 | 4,720.00 | 4,720.00 | 12,600 |
| 2026-03-30 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | 15,900 |
| 2026-03-27 | 4,720.00 | 4,750.00 | 4,700.00 | 4,750.00 | 4,750.00 | 14,100 |
| 2026-03-26 | 4,720.00 | 4,750.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,200 |
| 2026-03-25 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 400 |
| 2026-03-17 | 4,700.00 | 4,740.00 | 4,700.00 | 4,700.00 | 4,700.00 | 8,900 |
| 2026-03-16 | 4,750.00 | 4,780.00 | 4,700.00 | 4,700.00 | 4,700.00 | 7,500 |
| 2026-03-13 | 4,740.00 | 4,760.00 | 4,650.00 | 4,750.00 | 4,750.00 | 5,100 |
| 2026-03-12 | 4,640.00 | 4,770.00 | 4,610.00 | 4,760.00 | 4,760.00 | 29,700 |
| 2026-03-11 | 4,630.00 | 4,730.00 | 4,630.00 | 4,730.00 | 4,730.00 | 22,900 |
| 2026-03-10 | 4,780.00 | 4,820.00 | 4,620.00 | 4,730.00 | 4,730.00 | 13,900 |
| 2026-03-09 | 4,830.00 | 4,830.00 | 4,700.00 | 4,780.00 | 4,780.00 | 4,600 |
| 2026-03-06 | 4,770.00 | 4,830.00 | 4,630.00 | 4,790.00 | 4,790.00 | 9,500 |
| 2026-03-05 | 4,770.00 | 4,770.00 | 4,530.00 | 4,760.00 | 4,760.00 | 6,700 |
| 2026-03-04 | 4,420.00 | 4,770.00 | 4,070.00 | 4,770.00 | 4,770.00 | 21,200 |
| 2026-03-03 | 4,760.00 | 4,980.00 | 4,450.00 | 4,780.00 | 4,780.00 | 81,200 |
| 2026-03-02 | 4,300.00 | 5,175.00 | 4,150.00 | 5,000.00 | 5,000.00 | 213,300 |
| 2026-02-27 | 4,240.00 | 4,330.00 | 4,100.00 | 4,210.00 | 4,210.00 | 36,000 |
| 2026-02-26 | 4,200.00 | 4,300.00 | 4,110.00 | 4,240.00 | 4,240.00 | 55,000 |
| 2026-02-25 | 4,110.00 | 4,200.00 | 4,110.00 | 4,200.00 | 4,200.00 | 7,000 |
| 2026-02-24 | 4,110.00 | 4,190.00 | 4,110.00 | 4,180.00 | 4,180.00 | 14,300 |
| 2026-02-23 | 4,180.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,190.00 | 8,100 |
| 2026-02-20 | 4,100.00 | 4,160.00 | 4,100.00 | 4,140.00 | 4,140.00 | 33,300 |
| 2026-02-19 | 4,100.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 34,900 |
| 2026-02-18 | 4,110.00 | 4,190.00 | 4,070.00 | 4,180.00 | 4,180.00 | 17,500 |
| 2026-02-13 | 4,170.00 | 4,190.00 | 4,100.00 | 4,100.00 | 4,100.00 | 17,200 |
| 2026-02-12 | 4,150.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | 11,700 |
| 2026-02-11 | 4,190.00 | 4,200.00 | 4,020.00 | 4,150.00 | 4,150.00 | 42,300 |
| 2026-02-10 | 4,180.00 | 4,180.00 | 3,900.00 | 4,180.00 | 4,180.00 | 46,400 |
| 2026-02-09 | 4,080.00 | 4,160.00 | 4,020.00 | 4,160.00 | 4,160.00 | 67,500 |
| 2026-02-06 | 4,010.00 | 4,060.00 | 3,970.00 | 4,060.00 | 4,060.00 | 32,000 |
| 2026-02-05 | 4,010.00 | 4,020.00 | 3,970.00 | 4,000.00 | 4,000.00 | 41,400 |
| 2026-02-04 | 4,000.00 | 4,020.00 | 3,900.00 | 4,000.00 | 4,000.00 | 34,000 |
| 2026-02-03 | 4,030.00 | 4,030.00 | 3,930.00 | 4,000.00 | 4,000.00 | 54,100 |
| 2026-02-02 | 4,030.00 | 4,050.00 | 3,980.00 | 4,030.00 | 4,030.00 | 38,300 |
| 2026-01-30 | 4,010.00 | 4,050.00 | 3,940.00 | 4,030.00 | 4,030.00 | 61,100 |
| 2026-01-29 | 3,950.00 | 4,010.00 | 3,920.00 | 4,010.00 | 4,010.00 | 75,600 |
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.