PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 4,300 |
| 2025-05-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2025-05-09 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 200,600 |
| 2025-05-08 | 4,010.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 104,300 |
| 2025-05-07 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0 |
| 2025-05-06 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0 |
| 2025-05-05 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 700 |
| 2025-05-02 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 4,020.00 | 9,000 |
| 2025-04-30 | 4,000.00 | 4,010.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,700 |
| 2025-04-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2025-04-28 | 3,900.00 | 4,000.00 | 3,880.00 | 4,000.00 | 4,000.00 | 3,000 |
| 2025-04-25 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,700 |
| 2025-04-24 | 4,020.00 | 4,020.00 | 3,740.00 | 4,000.00 | 4,000.00 | 3,500 |
| 2025-04-23 | 3,720.00 | 3,990.00 | 3,720.00 | 3,980.00 | 3,980.00 | 12,100 |
| 2025-04-22 | 3,990.00 | 4,050.00 | 3,410.00 | 3,720.00 | 3,720.00 | 38,100 |
| 2025-04-21 | 3,890.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 20,800 |
| 2025-04-17 | 3,970.00 | 4,000.00 | 3,610.00 | 3,840.00 | 3,840.00 | 13,000 |
| 2025-04-16 | 3,930.00 | 4,010.00 | 3,920.00 | 4,010.00 | 4,010.00 | 1,800 |
| 2025-04-15 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 4,020.00 | 4,800 |
| 2025-04-14 | 4,000.00 | 4,070.00 | 4,000.00 | 4,060.00 | 4,060.00 | 5,300 |
| 2025-04-11 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| 2025-04-10 | 4,000.00 | 4,020.00 | 3,930.00 | 4,010.00 | 4,010.00 | 4,300 |
| 2025-04-09 | 3,890.00 | 4,020.00 | 3,720.00 | 4,020.00 | 4,020.00 | 9,600 |
| 2025-04-08 | 3,700.00 | 4,010.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,500 |
| 2025-03-27 | 3,830.00 | 4,010.00 | 3,830.00 | 4,010.00 | 4,010.00 | 700 |
| 2025-03-26 | 3,980.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | 6,700 |
| 2025-03-25 | 4,000.00 | 4,010.00 | 3,810.00 | 4,010.00 | 4,010.00 | 5,700 |
| 2025-03-24 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,400 |
| 2025-03-21 | 3,800.00 | 4,010.00 | 3,800.00 | 4,010.00 | 4,010.00 | 3,400 |
| 2025-03-20 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 100 |
| 2025-03-19 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 200 |
| 2025-03-18 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 100 |
| 2025-03-17 | 3,900.00 | 4,020.00 | 3,900.00 | 4,020.00 | 4,020.00 | 5,400 |
| 2025-03-14 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 100 |
| 2025-03-13 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 |
| 2025-03-12 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 100 |
| 2025-03-11 | 3,930.00 | 4,030.00 | 3,930.00 | 4,030.00 | 4,030.00 | 700 |
| 2025-03-10 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 |
| 2025-03-07 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 |
| 2025-03-06 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0 |
| 2025-03-05 | 4,040.00 | 4,050.00 | 3,890.00 | 4,040.00 | 4,040.00 | 5,500 |
| 2025-03-04 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,100 |
| 2025-03-03 | 3,800.00 | 4,030.00 | 3,800.00 | 4,030.00 | 4,030.00 | 8,300 |
| 2025-02-28 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0 |
| 2025-02-27 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 4,400 |
| 2025-02-26 | 4,050.00 | 4,050.00 | 4,000.00 | 4,040.00 | 4,040.00 | 4,800 |
| 2025-02-25 | 4,000.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1,100 |
| 2025-02-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 3,100 |
| 2025-02-21 | 4,050.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2025-02-20 | 4,040.00 | 4,060.00 | 4,040.00 | 4,060.00 | 4,060.00 | 800 |
| 2025-02-19 | 4,000.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,050.00 | 6,600 |
| 2025-02-18 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 100 |
| 2025-02-17 | 4,010.00 | 4,050.00 | 4,010.00 | 4,050.00 | 4,050.00 | 600 |
| 2025-02-14 | 4,100.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1,300 |
| 2025-02-13 | 4,100.00 | 4,100.00 | 3,920.00 | 4,050.00 | 4,050.00 | 13,200 |
| 2025-02-12 | 4,100.00 | 4,100.00 | 3,950.00 | 3,970.00 | 3,970.00 | 13,700 |
| 2025-02-11 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 6,800 |
| 2025-02-10 | 4,140.00 | 4,140.00 | 4,000.00 | 4,110.00 | 4,110.00 | 1,700 |
| 2025-02-07 | 4,050.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,300 |
| 2025-02-06 | 4,080.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | 1,200 |
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.