PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3,640.00 | 3,950.00 | 3,630.00 | 3,950.00 | 3,950.00 | 67,300 |
| 2026-01-27 | 3,870.00 | 3,960.00 | 3,600.00 | 3,720.00 | 3,720.00 | 95,700 |
| 2026-01-26 | 3,750.00 | 3,950.00 | 3,350.00 | 3,880.00 | 3,880.00 | 138,100 |
| 2026-01-23 | 3,930.00 | 4,000.00 | 3,750.00 | 3,750.00 | 3,750.00 | 37,700 |
| 2026-01-22 | 3,900.00 | 4,000.00 | 3,820.00 | 3,930.00 | 3,930.00 | 29,400 |
| 2026-01-21 | 3,900.00 | 3,930.00 | 3,700.00 | 3,820.00 | 3,820.00 | 43,100 |
| 2026-01-20 | 3,900.00 | 4,000.00 | 3,810.00 | 3,840.00 | 3,840.00 | 55,200 |
| 2026-01-19 | 3,920.00 | 3,980.00 | 3,810.00 | 3,900.00 | 3,900.00 | 69,200 |
| 2026-01-16 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0 |
| 2026-01-15 | 3,890.00 | 4,000.00 | 3,860.00 | 3,860.00 | 3,860.00 | 76,400 |
| 2026-01-14 | 4,040.00 | 4,040.00 | 3,770.00 | 3,900.00 | 3,900.00 | 54,800 |
| 2026-01-13 | 4,000.00 | 4,100.00 | 3,910.00 | 4,000.00 | 4,000.00 | 16,700 |
| 2026-01-12 | 3,950.00 | 4,060.00 | 3,900.00 | 4,000.00 | 4,000.00 | 9,100 |
| 2026-01-09 | 4,000.00 | 4,050.00 | 3,930.00 | 3,950.00 | 3,950.00 | 5,000 |
| 2026-01-08 | 4,000.00 | 4,090.00 | 3,930.00 | 4,000.00 | 4,000.00 | 53,900 |
| 2026-01-07 | 3,990.00 | 4,080.00 | 3,960.00 | 4,000.00 | 4,000.00 | 12,700 |
| 2026-01-06 | 3,950.00 | 4,100.00 | 3,950.00 | 3,990.00 | 3,990.00 | 17,000 |
| 2026-01-05 | 3,910.00 | 4,010.00 | 3,910.00 | 3,950.00 | 3,950.00 | 6,100 |
| 2026-01-02 | 3,990.00 | 4,030.00 | 3,900.00 | 4,010.00 | 4,010.00 | 6,900 |
| 2026-01-01 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-12-31 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-12-30 | 3,900.00 | 4,000.00 | 3,830.00 | 3,900.00 | 3,900.00 | 3,100 |
| 2025-12-29 | 3,990.00 | 4,000.00 | 3,820.00 | 3,900.00 | 3,900.00 | 5,400 |
| 2025-12-26 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-12-25 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0 |
| 2025-12-24 | 4,000.00 | 4,000.00 | 3,890.00 | 3,900.00 | 3,900.00 | 7,000 |
| 2025-12-23 | 3,960.00 | 4,020.00 | 3,900.00 | 4,000.00 | 4,000.00 | 16,100 |
| 2025-12-22 | 3,990.00 | 4,030.00 | 3,810.00 | 3,920.00 | 3,920.00 | 15,800 |
| 2025-12-19 | 3,910.00 | 3,910.00 | 3,900.00 | 3,910.00 | 3,910.00 | 37,600 |
| 2025-12-18 | 4,000.00 | 4,010.00 | 3,940.00 | 4,010.00 | 4,010.00 | 112,700 |
| 2025-12-17 | 3,910.00 | 4,000.00 | 3,860.00 | 4,000.00 | 4,000.00 | 12,200 |
| 2025-12-16 | 3,970.00 | 4,000.00 | 3,900.00 | 3,980.00 | 3,980.00 | 17,700 |
| 2025-12-15 | 3,850.00 | 3,980.00 | 3,850.00 | 3,900.00 | 3,900.00 | 14,100 |
| 2025-12-12 | 3,830.00 | 3,990.00 | 3,830.00 | 3,900.00 | 3,900.00 | 6,900 |
| 2025-12-11 | 3,990.00 | 3,990.00 | 3,810.00 | 3,820.00 | 3,820.00 | 10,600 |
| 2025-12-10 | 3,900.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | 18,900 |
| 2025-12-09 | 3,910.00 | 4,000.00 | 3,700.00 | 3,910.00 | 3,910.00 | 7,300 |
| 2025-12-08 | 3,970.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | 8,000 |
| 2025-12-05 | 3,990.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | 8,900 |
| 2025-12-04 | 3,980.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 6,700 |
| 2025-12-03 | 3,940.00 | 4,000.00 | 3,910.00 | 3,940.00 | 3,940.00 | 3,600 |
| 2025-12-02 | 3,940.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,940.00 | 6,400 |
| 2025-12-01 | 4,000.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,000.00 | 7,200 |
| 2025-11-28 | 3,950.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,990.00 | 5,900 |
| 2025-11-27 | 4,000.00 | 4,000.00 | 3,920.00 | 3,950.00 | 3,950.00 | 10,300 |
| 2025-11-26 | 3,990.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,990.00 | 10,200 |
| 2025-11-25 | 3,950.00 | 4,000.00 | 3,930.00 | 3,930.00 | 3,930.00 | 20,600 |
| 2025-11-24 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,000.00 | 4,400 |
| 2025-11-21 | 4,010.00 | 4,010.00 | 3,950.00 | 3,990.00 | 3,990.00 | 1,700 |
| 2025-11-20 | 4,000.00 | 4,010.00 | 3,950.00 | 3,990.00 | 3,990.00 | 1,600 |
| 2025-11-19 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,000.00 | 18,100 |
| 2025-11-18 | 3,940.00 | 4,010.00 | 3,920.00 | 4,000.00 | 4,000.00 | 5,500 |
| 2025-11-17 | 3,930.00 | 4,010.00 | 3,930.00 | 4,010.00 | 4,010.00 | 7,700 |
| 2025-11-14 | 3,990.00 | 4,000.00 | 3,920.00 | 4,000.00 | 4,000.00 | 3,800 |
| 2025-11-13 | 3,990.00 | 4,020.00 | 3,940.00 | 4,000.00 | 4,000.00 | 4,400 |
| 2025-11-12 | 3,980.00 | 3,990.00 | 3,910.00 | 3,990.00 | 3,990.00 | 6,700 |
| 2025-11-11 | 4,000.00 | 4,010.00 | 3,990.00 | 3,990.00 | 3,990.00 | 5,100 |
| 2025-11-10 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 7,200 |
| 2025-11-07 | 3,990.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | 5,200 |
| 2025-11-06 | 3,980.00 | 4,020.00 | 3,980.00 | 3,990.00 | 3,990.00 | 5,100 |
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.