Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,840.00 | 1,840.00 | 1,750.00 | 1,770.00 | 1,585.17 | 13,000 |
| 2024-05-07 | 1,715.00 | 1,840.00 | 1,715.00 | 1,800.00 | 1,612.04 | 108,800 |
| 2024-05-06 | 1,755.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,531.44 | 45,900 |
| 2024-05-03 | 1,750.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,571.74 | 18,900 |
| 2024-05-02 | 1,885.00 | 1,885.00 | 1,685.00 | 1,750.00 | 1,567.26 | 691,200 |
| 2024-04-30 | 1,900.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,688.16 | 423,900 |
| 2024-04-29 | 1,995.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,688.16 | 275,800 |
| 2024-04-26 | 2,030.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,782.20 | 34,200 |
| 2024-04-25 | 2,000.00 | 2,040.00 | 1,975.00 | 2,010.00 | 1,800.11 | 199,700 |
| 2024-04-24 | 1,985.00 | 2,050.00 | 1,970.00 | 1,995.00 | 1,786.68 | 2,035,000 |
| 2024-04-23 | 1,990.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,777.72 | 262,400 |
| 2024-04-22 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,782.20 | 3,303,100 |
| 2024-04-19 | 2,040.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,746.38 | 202,700 |
| 2024-04-18 | 1,960.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,809.07 | 1,692,000 |
| 2024-04-17 | 1,950.00 | 1,970.00 | 1,945.00 | 1,960.00 | 1,755.33 | 117,200 |
| 2024-04-16 | 1,945.00 | 2,000.00 | 1,900.00 | 1,960.00 | 1,755.33 | 331,800 |
| 2024-04-05 | 1,975.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,741.90 | 34,200 |
| 2024-04-04 | 2,000.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,773.24 | 108,600 |
| 2024-04-03 | 1,900.00 | 2,050.00 | 1,890.00 | 1,970.00 | 1,764.29 | 195,300 |
| 2024-04-02 | 1,930.00 | 1,960.00 | 1,885.00 | 1,895.00 | 1,697.12 | 479,700 |
| 2024-04-01 | 2,040.00 | 2,040.00 | 1,930.00 | 1,935.00 | 1,732.94 | 225,600 |
| 2024-03-28 | 2,080.00 | 2,100.00 | 2,000.00 | 2,040.00 | 1,826.98 | 987,900 |
| 2024-03-27 | 1,955.00 | 2,200.00 | 1,955.00 | 2,080.00 | 1,862.80 | 4,146,400 |
| 2024-03-26 | 1,955.00 | 1,955.00 | 1,885.00 | 1,955.00 | 1,750.85 | 1,212,700 |
| 2024-03-25 | 1,915.00 | 1,915.00 | 1,810.00 | 1,900.00 | 1,701.60 | 897,300 |
| 2024-03-22 | 1,805.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,629.95 | 480,100 |
| 2024-03-21 | 1,820.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,616.52 | 620,000 |
| 2024-03-20 | 1,810.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,612.04 | 1,199,200 |
| 2024-03-19 | 1,730.00 | 1,810.00 | 1,730.00 | 1,810.00 | 1,620.99 | 781,700 |
| 2024-03-18 | 1,730.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,549.35 | 16,000 |
| 2024-03-15 | 1,735.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,562.78 | 4,300 |
| 2024-03-14 | 1,735.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,553.83 | 99,700 |
| 2024-03-13 | 1,720.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,553.83 | 129,400 |
| 2024-03-08 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,549.35 | 172,000 |
| 2024-03-07 | 1,725.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,540.39 | 160,700 |
| 2024-03-06 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 1,544.87 | 39,400 |
| 2024-03-05 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,518.00 | 42,100 |
| 2024-03-04 | 1,760.00 | 1,760.00 | 1,705.00 | 1,710.00 | 1,531.44 | 47,800 |
| 2024-03-01 | 1,685.00 | 1,735.00 | 1,685.00 | 1,735.00 | 1,553.83 | 747,400 |
| 2024-02-29 | 1,710.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,509.05 | 47,000 |
| 2024-02-28 | 1,695.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,526.96 | 776,400 |
| 2024-02-27 | 1,680.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,518.00 | 1,236,100 |
| 2024-02-26 | 1,685.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,504.57 | 82,300 |
| 2024-02-23 | 1,675.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,509.05 | 371,000 |
| 2024-02-22 | 1,630.00 | 1,700.00 | 1,575.00 | 1,665.00 | 1,491.14 | 362,400 |
| 2024-02-21 | 1,635.00 | 1,635.00 | 1,610.00 | 1,630.00 | 1,459.79 | 62,400 |
| 2024-02-20 | 1,610.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,464.27 | 64,900 |
| 2024-02-19 | 1,610.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,432.92 | 116,800 |
| 2024-02-16 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,437.40 | 539,400 |
| 2024-02-15 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,423.97 | 23,300 |
| 2024-02-13 | 1,575.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,410.53 | 55,900 |
| 2024-02-12 | 1,550.00 | 1,575.00 | 1,525.00 | 1,575.00 | 1,410.53 | 1,516,700 |
| 2024-02-07 | 1,550.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,379.19 | 1,294,500 |
| 2024-02-06 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,379.19 | 283,300 |
| 2024-02-05 | 1,580.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,361.28 | 822,100 |
| 2024-02-02 | 1,575.00 | 1,580.00 | 1,530.00 | 1,570.00 | 1,406.06 | 224,600 |
| 2024-02-01 | 1,530.00 | 1,605.00 | 1,530.00 | 1,575.00 | 1,410.53 | 334,700 |
| 2024-01-31 | 1,515.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,370.23 | 16,000 |
| 2024-01-30 | 1,505.00 | 1,600.00 | 1,505.00 | 1,520.00 | 1,361.28 | 129,600 |
| 2024-01-29 | 1,540.00 | 1,540.00 | 1,490.00 | 1,515.00 | 1,356.80 | 11,200 |
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.