PT Bank Bisnis Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4,200.00 | 4,260.00 | 4,200.00 | 4,260.00 | 4,260.00 | 300 |
| 2024-10-31 | 4,250.00 | 4,270.00 | 4,090.00 | 4,270.00 | 4,270.00 | 2,600 |
| 2024-10-30 | 4,240.00 | 4,250.00 | 4,140.00 | 4,250.00 | 4,250.00 | 1,700 |
| 2024-10-29 | 4,220.00 | 4,240.00 | 4,220.00 | 4,240.00 | 4,240.00 | 1,700 |
| 2024-10-28 | 4,250.00 | 4,250.00 | 4,080.00 | 4,250.00 | 4,250.00 | 1,900 |
| 2024-10-25 | 4,050.00 | 4,260.00 | 4,050.00 | 4,260.00 | 4,260.00 | 6,000 |
| 2024-10-24 | 4,140.00 | 4,190.00 | 4,040.00 | 4,190.00 | 4,190.00 | 6,400 |
| 2024-10-23 | 4,150.00 | 4,150.00 | 4,140.00 | 4,140.00 | 4,140.00 | 600 |
| 2024-10-22 | 4,150.00 | 4,150.00 | 4,040.00 | 4,040.00 | 4,040.00 | 900 |
| 2024-10-21 | 4,190.00 | 4,190.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1,900 |
| 2024-10-18 | 4,130.00 | 4,200.00 | 4,030.00 | 4,200.00 | 4,200.00 | 3,000 |
| 2024-10-17 | 4,030.00 | 4,140.00 | 4,010.00 | 4,130.00 | 4,130.00 | 2,700 |
| 2024-10-16 | 3,980.00 | 4,140.00 | 3,980.00 | 4,140.00 | 4,140.00 | 1,300 |
| 2024-10-15 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0 |
| 2024-10-14 | 4,000.00 | 4,140.00 | 4,000.00 | 4,140.00 | 4,140.00 | 800 |
| 2024-10-11 | 4,000.00 | 4,150.00 | 4,000.00 | 4,150.00 | 4,150.00 | 3,200 |
| 2024-10-10 | 4,000.00 | 4,150.00 | 3,930.00 | 4,030.00 | 4,030.00 | 21,500 |
| 2024-10-09 | 4,160.00 | 4,160.00 | 4,000.00 | 4,150.00 | 4,150.00 | 19,600 |
| 2024-10-08 | 4,260.00 | 4,270.00 | 4,160.00 | 4,160.00 | 4,160.00 | 3,000 |
| 2024-10-07 | 4,270.00 | 4,280.00 | 4,110.00 | 4,280.00 | 4,280.00 | 4,900 |
| 2024-10-04 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2024-10-03 | 4,270.00 | 4,270.00 | 4,120.00 | 4,270.00 | 4,270.00 | 6,800 |
| 2024-10-02 | 4,260.00 | 4,290.00 | 4,120.00 | 4,260.00 | 4,260.00 | 8,800 |
| 2024-10-01 | 4,170.00 | 4,270.00 | 4,060.00 | 4,270.00 | 4,270.00 | 8,900 |
| 2024-09-30 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 2,000 |
| 2024-09-27 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2024-09-26 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2024-09-25 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 1,500 |
| 2024-09-24 | 4,250.00 | 4,270.00 | 4,250.00 | 4,270.00 | 4,270.00 | 5,700 |
| 2024-09-23 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 |
| 2024-09-20 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 |
| 2024-09-19 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 |
| 2024-09-18 | 4,100.00 | 4,260.00 | 4,100.00 | 4,260.00 | 4,260.00 | 4,700 |
| 2024-09-17 | 4,170.00 | 4,250.00 | 4,170.00 | 4,250.00 | 4,250.00 | 5,500 |
| 2024-09-13 | 4,150.00 | 4,250.00 | 4,100.00 | 4,250.00 | 4,250.00 | 16,300 |
| 2024-09-12 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 5,300 |
| 2024-09-11 | 4,260.00 | 4,300.00 | 4,260.00 | 4,300.00 | 4,300.00 | 7,800 |
| 2024-09-10 | 4,270.00 | 4,270.00 | 4,060.00 | 4,260.00 | 4,260.00 | 1,700 |
| 2024-09-09 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0 |
| 2024-09-06 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0 |
| 2024-09-05 | 4,260.00 | 4,280.00 | 4,150.00 | 4,280.00 | 4,280.00 | 5,900 |
| 2024-09-04 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1,000 |
| 2024-09-03 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 |
| 2024-09-02 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 100 |
| 2024-08-30 | 4,260.00 | 4,260.00 | 4,160.00 | 4,260.00 | 4,260.00 | 1,300 |
| 2024-08-29 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0 |
| 2024-08-28 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 400 |
| 2024-08-27 | 4,250.00 | 4,260.00 | 4,200.00 | 4,260.00 | 4,260.00 | 3,200 |
| 2024-08-26 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 |
| 2024-08-23 | 4,100.00 | 4,250.00 | 4,100.00 | 4,250.00 | 4,250.00 | 7,200 |
| 2024-08-22 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0 |
| 2024-08-21 | 4,170.00 | 4,250.00 | 4,050.00 | 4,250.00 | 4,250.00 | 10,200 |
| 2024-08-20 | 4,140.00 | 4,250.00 | 4,140.00 | 4,250.00 | 4,250.00 | 7,000 |
| 2024-08-19 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 100 |
| 2024-08-16 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 100 |
| 2024-08-15 | 4,260.00 | 4,260.00 | 4,200.00 | 4,200.00 | 4,200.00 | 300 |
| 2024-08-14 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 4,280.00 | 13,500 |
| 2024-08-13 | 4,200.00 | 4,280.00 | 4,200.00 | 4,280.00 | 4,280.00 | 2,800 |
| 2024-08-12 | 4,120.00 | 4,280.00 | 4,100.00 | 4,280.00 | 4,280.00 | 7,800 |
| 2024-08-09 | 4,040.00 | 4,140.00 | 4,030.00 | 4,140.00 | 4,140.00 | 4,600 |
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.