PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4,010.00 | 4,020.00 | 4,010.00 | 4,020.00 | 4,020.00 | 7,700 |
| 2025-08-12 | 4,010.00 | 4,030.00 | 3,910.00 | 4,010.00 | 4,010.00 | 32,200 |
| 2025-08-11 | 3,890.00 | 4,020.00 | 3,890.00 | 4,020.00 | 4,020.00 | 21,100 |
| 2025-08-08 | 3,990.00 | 4,010.00 | 3,990.00 | 4,010.00 | 4,010.00 | 2,700 |
| 2025-08-07 | 4,010.00 | 4,020.00 | 3,410.00 | 4,000.00 | 4,000.00 | 27,200 |
| 2025-08-06 | 4,000.00 | 4,020.00 | 4,000.00 | 4,010.00 | 4,010.00 | 15,700 |
| 2025-08-05 | 3,890.00 | 4,010.00 | 3,890.00 | 4,010.00 | 4,010.00 | 24,400 |
| 2025-08-04 | 4,000.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | 9,000 |
| 2025-08-01 | 3,990.00 | 4,010.00 | 3,880.00 | 4,000.00 | 4,000.00 | 10,800 |
| 2025-07-31 | 3,990.00 | 3,990.00 | 3,880.00 | 3,900.00 | 3,900.00 | 24,900 |
| 2025-07-30 | 3,880.00 | 4,000.00 | 3,880.00 | 3,900.00 | 3,900.00 | 10,300 |
| 2025-07-29 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,400 |
| 2025-07-28 | 3,990.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | 8,200 |
| 2025-07-25 | 4,010.00 | 4,020.00 | 3,890.00 | 3,900.00 | 3,900.00 | 42,000 |
| 2025-07-24 | 4,000.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | 2,900 |
| 2025-07-23 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2025-07-22 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2025-07-21 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 1,200 |
| 2025-07-18 | 3,900.00 | 4,010.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2,700 |
| 2025-07-17 | 4,010.00 | 4,020.00 | 3,990.00 | 4,000.00 | 4,000.00 | 5,900 |
| 2025-07-16 | 4,020.00 | 4,020.00 | 3,870.00 | 4,000.00 | 4,000.00 | 5,000 |
| 2025-07-15 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | 5,600 |
| 2025-07-14 | 4,030.00 | 4,030.00 | 3,840.00 | 4,030.00 | 4,030.00 | 2,600 |
| 2025-07-11 | 4,020.00 | 4,030.00 | 4,010.00 | 4,020.00 | 4,020.00 | 6,100 |
| 2025-07-10 | 4,020.00 | 4,040.00 | 3,990.00 | 4,040.00 | 4,040.00 | 6,800 |
| 2025-07-09 | 3,900.00 | 4,030.00 | 3,850.00 | 4,020.00 | 4,020.00 | 1,100 |
| 2025-07-08 | 4,030.00 | 4,070.00 | 3,780.00 | 4,070.00 | 4,070.00 | 21,700 |
| 2025-07-07 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 600 |
| 2025-07-04 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 5,900 |
| 2025-07-03 | 4,030.00 | 4,030.00 | 3,700.00 | 4,030.00 | 4,030.00 | 3,000 |
| 2025-07-02 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 |
| 2025-07-01 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 |
| 2025-06-30 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 200 |
| 2025-06-26 | 4,030.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 700 |
| 2025-06-25 | 4,010.00 | 4,040.00 | 3,840.00 | 4,030.00 | 4,030.00 | 11,900 |
| 2025-06-24 | 3,940.00 | 4,040.00 | 3,940.00 | 4,040.00 | 4,040.00 | 6,800 |
| 2025-06-23 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | 1,800 |
| 2025-06-20 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 6,800 |
| 2025-06-19 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 12,500 |
| 2025-06-18 | 4,040.00 | 4,040.00 | 3,700.00 | 4,030.00 | 4,030.00 | 7,400 |
| 2025-06-17 | 4,030.00 | 4,050.00 | 3,650.00 | 4,050.00 | 4,050.00 | 8,500 |
| 2025-06-16 | 4,020.00 | 4,030.00 | 3,950.00 | 4,030.00 | 4,030.00 | 4,900 |
| 2025-06-13 | 4,020.00 | 4,040.00 | 4,020.00 | 4,040.00 | 4,040.00 | 11,500 |
| 2025-06-12 | 4,010.00 | 4,050.00 | 4,010.00 | 4,050.00 | 4,050.00 | 43,000 |
| 2025-06-11 | 4,000.00 | 4,040.00 | 3,990.00 | 4,040.00 | 4,040.00 | 26,300 |
| 2025-06-10 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 2,100 |
| 2025-06-05 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2,000 |
| 2025-06-04 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 800 |
| 2025-06-03 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2025-06-02 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | 1,500 |
| 2025-05-28 | 4,020.00 | 4,050.00 | 3,990.00 | 4,050.00 | 4,050.00 | 24,900 |
| 2025-05-27 | 4,000.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 3,800 |
| 2025-05-26 | 4,020.00 | 4,040.00 | 4,010.00 | 4,040.00 | 4,040.00 | 114,900 |
| 2025-05-23 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 200,600 |
| 2025-05-22 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 200,600 |
| 2025-05-21 | 4,010.00 | 4,010.00 | 3,830.00 | 4,010.00 | 4,010.00 | 1,000 |
| 2025-05-20 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 100 |
| 2025-05-19 | 4,010.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | 204,500 |
| 2025-05-16 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 500 |
| 2025-05-15 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 4,300 |
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.