Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,505.00 | 1,515.00 | 1,495.00 | 1,495.00 | 1,338.89 | 110,100 |
| 2024-01-25 | 1,525.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,365.76 | 228,800 |
| 2024-01-24 | 1,510.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,365.76 | 466,900 |
| 2024-01-23 | 1,530.00 | 1,545.00 | 1,500.00 | 1,505.00 | 1,347.84 | 318,800 |
| 2024-01-22 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,370.23 | 231,800 |
| 2024-01-19 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,370.23 | 285,200 |
| 2024-01-18 | 1,520.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,365.76 | 69,000 |
| 2024-01-17 | 1,550.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,370.23 | 966,500 |
| 2024-01-16 | 1,565.00 | 1,565.00 | 1,540.00 | 1,550.00 | 1,388.14 | 500 |
| 2024-01-15 | 1,550.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,388.14 | 502,800 |
| 2024-01-12 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,379.19 | 300 |
| 2024-01-11 | 1,525.00 | 1,600.00 | 1,515.00 | 1,540.00 | 1,379.19 | 121,600 |
| 2024-01-10 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,370.23 | 67,800 |
| 2024-01-09 | 1,540.00 | 1,545.00 | 1,520.00 | 1,525.00 | 1,365.76 | 49,100 |
| 2024-01-08 | 1,525.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,379.19 | 156,000 |
| 2024-01-05 | 1,545.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,388.14 | 26,200 |
| 2024-01-04 | 1,550.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,383.67 | 20,400 |
| 2024-01-03 | 1,645.00 | 1,675.00 | 1,500.00 | 1,540.00 | 1,379.19 | 1,436,900 |
| 2024-01-02 | 1,600.00 | 1,650.00 | 1,585.00 | 1,645.00 | 1,473.22 | 336,200 |
| 2023-12-29 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,432.92 | 172,000 |
| 2023-12-28 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,432.92 | 104,500 |
| 2023-12-27 | 1,580.00 | 1,640.00 | 1,575.00 | 1,590.00 | 1,423.97 | 204,100 |
| 2023-12-22 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,415.01 | 135,100 |
| 2023-12-21 | 1,555.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,401.58 | 323,700 |
| 2023-12-20 | 1,515.00 | 1,590.00 | 1,515.00 | 1,540.00 | 1,379.19 | 1,156,400 |
| 2023-12-19 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,347.84 | 808,600 |
| 2023-12-18 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,356.80 | 1,034,200 |
| 2023-12-15 | 1,515.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,356.80 | 553,600 |
| 2023-12-14 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,356.80 | 991,700 |
| 2023-12-13 | 1,515.00 | 1,515.00 | 1,470.00 | 1,515.00 | 1,356.80 | 230,600 |
| 2023-12-12 | 1,515.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,356.80 | 552,300 |
| 2023-12-11 | 1,510.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,356.80 | 311,800 |
| 2023-12-08 | 1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,343.37 | 684,800 |
| 2023-12-07 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,352.32 | 500,000 |
| 2023-12-06 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,352.32 | 731,400 |
| 2023-12-05 | 1,530.00 | 1,530.00 | 1,505.00 | 1,510.00 | 1,352.32 | 12,700 |
| 2023-12-04 | 1,505.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,370.23 | 135,700 |
| 2023-12-01 | 1,495.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,343.37 | 107,300 |
| 2023-11-30 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,338.89 | 175,300 |
| 2023-11-29 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,343.37 | 3,502,000 |
| 2023-11-28 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,343.37 | 1,525,100 |
| 2023-11-27 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,374.71 | 702,500 |
| 2023-11-24 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,388.14 | 302,700 |
| 2023-11-23 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,374.71 | 92,800 |
| 2023-11-22 | 1,550.00 | 1,550.00 | 1,490.00 | 1,535.00 | 1,374.71 | 638,800 |
| 2023-11-21 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,388.14 | 80,900 |
| 2023-11-20 | 1,525.00 | 1,565.00 | 1,525.00 | 1,530.00 | 1,370.23 | 29,400 |
| 2023-11-17 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,401.58 | 200 |
| 2023-11-16 | 1,530.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,401.58 | 6,600 |
| 2023-11-15 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,406.06 | 2,100 |
| 2023-11-14 | 1,530.00 | 1,565.00 | 1,520.00 | 1,565.00 | 1,401.58 | 263,300 |
| 2023-11-13 | 1,550.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,392.62 | 85,200 |
| 2023-11-10 | 1,550.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,397.10 | 26,600 |
| 2023-11-09 | 1,550.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,388.14 | 76,500 |
| 2023-11-08 | 1,555.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,397.10 | 126,400 |
| 2023-11-07 | 1,550.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,406.06 | 6,800 |
| 2023-11-06 | 1,570.00 | 1,580.00 | 1,540.00 | 1,575.00 | 1,410.53 | 141,200 |
| 2023-11-03 | 1,570.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,406.06 | 288,500 |
| 2023-11-02 | 1,555.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,406.06 | 248,700 |
| 2023-11-01 | 1,580.00 | 1,580.00 | 1,485.00 | 1,555.00 | 1,392.62 | 294,500 |
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.