Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,454.86 | 18,300 |
| 2024-08-07 | 1,560.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,464.22 | 31,400 |
| 2024-08-06 | 1,575.00 | 1,640.00 | 1,565.00 | 1,565.00 | 1,464.22 | 63,100 |
| 2024-08-05 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,473.57 | 50,800 |
| 2024-08-02 | 1,600.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,492.29 | 46,700 |
| 2024-08-01 | 1,670.00 | 1,685.00 | 1,550.00 | 1,595.00 | 1,492.29 | 185,300 |
| 2024-07-31 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,557.78 | 1,600 |
| 2024-07-30 | 1,675.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,543.74 | 129,100 |
| 2024-07-29 | 1,670.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,567.13 | 2,900 |
| 2024-07-26 | 1,635.00 | 1,685.00 | 1,635.00 | 1,640.00 | 1,534.39 | 29,000 |
| 2024-07-25 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,529.71 | 50,900 |
| 2024-07-24 | 1,690.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,539.07 | 452,600 |
| 2024-07-23 | 1,680.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,571.81 | 1,105,500 |
| 2024-07-22 | 1,725.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,571.81 | 10,100 |
| 2024-07-19 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,562.46 | 30,600 |
| 2024-07-18 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,571.81 | 24,900 |
| 2024-07-17 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,581.17 | 72,500 |
| 2024-07-16 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,609.24 | 796,900 |
| 2024-07-15 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,609.24 | 8,600 |
| 2024-07-12 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,590.52 | 73,100 |
| 2024-07-11 | 1,685.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,571.81 | 114,800 |
| 2024-07-10 | 1,720.00 | 1,775.00 | 1,680.00 | 1,690.00 | 1,581.17 | 1,010,500 |
| 2024-07-09 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,590.52 | 10,000 |
| 2024-07-08 | 1,700.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,623.27 | 800 |
| 2024-07-05 | 1,730.00 | 1,785.00 | 1,650.00 | 1,730.00 | 1,618.59 | 647,000 |
| 2024-07-04 | 1,730.00 | 1,745.00 | 1,645.00 | 1,730.00 | 1,618.59 | 144,900 |
| 2024-07-03 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,618.59 | 45,900 |
| 2024-07-02 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 1,613.91 | 1,900 |
| 2024-07-01 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,674.73 | 3,400 |
| 2024-06-28 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,684.09 | 1,272,600 |
| 2024-06-27 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,590.52 | 10,600 |
| 2024-06-26 | 1,665.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,543.74 | 29,300 |
| 2024-06-25 | 1,680.00 | 1,715.00 | 1,645.00 | 1,645.00 | 1,539.07 | 37,600 |
| 2024-06-24 | 1,840.00 | 1,850.00 | 1,675.00 | 1,675.00 | 1,567.13 | 80,300 |
| 2024-06-21 | 1,770.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,693.44 | 18,100 |
| 2024-06-20 | 1,655.00 | 1,770.00 | 1,655.00 | 1,750.00 | 1,637.31 | 62,800 |
| 2024-06-19 | 1,655.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,548.42 | 20,600 |
| 2024-06-14 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,548.42 | 17,700 |
| 2024-06-13 | 1,660.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,585.85 | 22,800 |
| 2024-06-12 | 1,720.00 | 1,720.00 | 1,645.00 | 1,660.00 | 1,553.10 | 189,900 |
| 2024-06-11 | 1,750.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,632.63 | 28,300 |
| 2024-06-10 | 1,775.00 | 1,775.00 | 1,720.00 | 1,750.00 | 1,637.31 | 24,000 |
| 2024-06-07 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,656.02 | 25,900 |
| 2024-06-06 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,721.51 | 18,700 |
| 2024-06-05 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,749.58 | 191,900 |
| 2024-06-04 | 1,790.00 | 1,870.00 | 1,765.00 | 1,870.00 | 1,674.73 | 366,600 |
| 2024-06-03 | 1,740.00 | 1,815.00 | 1,740.00 | 1,785.00 | 1,598.61 | 215,100 |
| 2024-05-31 | 1,750.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,558.30 | 114,900 |
| 2024-05-30 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,558.30 | 68,800 |
| 2024-05-29 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,562.78 | 300 |
| 2024-05-28 | 1,810.00 | 1,810.00 | 1,745.00 | 1,745.00 | 1,562.78 | 3,500 |
| 2024-05-27 | 1,775.00 | 1,810.00 | 1,700.00 | 1,810.00 | 1,620.99 | 256,000 |
| 2024-05-22 | 1,730.00 | 1,740.00 | 1,705.00 | 1,740.00 | 1,558.30 | 123,700 |
| 2024-05-21 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,540.39 | 18,300 |
| 2024-05-20 | 1,710.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,544.87 | 75,800 |
| 2024-05-17 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,553.83 | 26,600 |
| 2024-05-16 | 1,710.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,522.48 | 193,700 |
| 2024-05-15 | 1,745.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,531.44 | 23,800 |
| 2024-05-14 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,567.26 | 3,100 |
| 2024-05-13 | 1,770.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,585.17 | 36,000 |
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.