Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 615.00 | 615.00 | 585.00 | 600.00 | 600.00 | 997,800 |
| 2026-10-16 | 685.00 | 685.00 | 610.00 | 615.00 | 615.00 | 1,061,500 |
| 2026-10-15 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 215,600 |
| 2026-10-14 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 56,300 |
| 2026-10-13 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 77,100 |
| 2026-10-12 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 173,700 |
| 2026-10-09 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 48,800 |
| 2026-10-08 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 86,500 |
| 2026-10-07 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 42,300 |
| 2026-10-06 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 296,300 |
| 2026-10-05 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 40,900 |
| 2026-10-02 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 254,800 |
| 2026-10-01 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 87,200 |
| 2026-09-30 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 84,800 |
| 2026-09-29 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | 358,800 |
| 2026-09-28 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 320,300 |
| 2026-09-25 | 685.00 | 750.00 | 670.00 | 705.00 | 705.00 | 1,940,000 |
| 2026-09-24 | 715.00 | 720.00 | 680.00 | 680.00 | 680.00 | 749,200 |
| 2026-09-23 | 725.00 | 735.00 | 715.00 | 715.00 | 715.00 | 700,400 |
| 2026-09-22 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | 275,200 |
| 2026-09-21 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 812,000 |
| 2026-09-18 | 735.00 | 745.00 | 725.00 | 730.00 | 730.00 | 171,200 |
| 2026-09-17 | 725.00 | 740.00 | 715.00 | 730.00 | 730.00 | 327,500 |
| 2026-09-16 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 59,900 |
| 2026-09-15 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 135,200 |
| 2026-09-14 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 335,300 |
| 2026-09-11 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 163,000 |
| 2026-09-10 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 243,500 |
| 2026-09-09 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 124,600 |
| 2026-09-08 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 154,000 |
| 2026-09-07 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | 191,800 |
| 2026-09-04 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 540,600 |
| 2026-09-03 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 367,400 |
| 2026-09-02 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 231,400 |
| 2026-09-01 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 192,800 |
| 2026-08-31 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 310,700 |
| 2026-08-28 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 268,100 |
| 2026-08-27 | 695.00 | 720.00 | 690.00 | 720.00 | 720.00 | 387,300 |
| 2026-08-26 | 700.00 | 705.00 | 690.00 | 690.00 | 690.00 | 234,900 |
| 2026-08-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-24 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 198,700 |
| 2026-08-21 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 311,900 |
| 2026-08-20 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 188,700 |
| 2026-08-19 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 317,000 |
| 2026-08-18 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 363,200 |
| 2026-08-17 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-08-14 | 685.00 | 690.00 | 660.00 | 685.00 | 685.00 | 521,500 |
| 2026-08-13 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | 77,300 |
| 2026-08-12 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 95,400 |
| 2026-08-11 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 302,100 |
| 2026-08-10 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 238,200 |
| 2026-08-07 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 242,300 |
| 2026-08-06 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 900,000 |
| 2026-08-05 | 680.00 | 700.00 | 675.00 | 685.00 | 685.00 | 626,300 |
| 2026-08-04 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 248,600 |
| 2026-08-03 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 169,200 |
| 2026-07-31 | 640.00 | 665.00 | 640.00 | 660.00 | 660.00 | 293,800 |
| 2026-07-30 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 277,900 |
| 2026-07-29 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | 817,800 |
| 2026-07-28 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 250,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 26.0000 IDR |
| 2025-06-11 | 28.0000 IDR |
| 2024-06-05 | 80.0000 IDR |
| 2023-06-05 | 68.0000 IDR |
| 2022-06-03 | 68.0000 IDR |
| 2021-07-02 | 38.0000 IDR |
| 2020-09-03 | 38.0000 IDR |
| 2019-06-14 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.