Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,397.10 | 6,900 |
| 2023-10-30 | 1,585.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,415.01 | 77,700 |
| 2023-10-27 | 1,585.00 | 1,600.00 | 1,535.00 | 1,585.00 | 1,419.49 | 295,300 |
| 2023-10-26 | 1,590.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,419.49 | 106,100 |
| 2023-10-25 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,423.97 | 34,600 |
| 2023-10-24 | 1,590.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,419.49 | 52,700 |
| 2023-10-23 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,423.97 | 82,700 |
| 2023-10-20 | 1,570.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,423.97 | 53,200 |
| 2023-10-19 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,423.97 | 113,400 |
| 2023-10-18 | 1,570.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,419.49 | 59,900 |
| 2023-10-17 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,406.06 | 25,700 |
| 2023-10-16 | 1,580.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,423.97 | 36,700 |
| 2023-10-13 | 1,585.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,415.01 | 44,400 |
| 2023-10-12 | 1,570.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,415.01 | 63,900 |
| 2023-10-11 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,415.01 | 66,300 |
| 2023-10-10 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,415.01 | 7,400 |
| 2023-10-09 | 1,585.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,423.97 | 49,900 |
| 2023-10-06 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,419.49 | 17,200 |
| 2023-10-05 | 1,595.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,428.45 | 102,100 |
| 2023-10-04 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,423.97 | 66,900 |
| 2023-10-03 | 1,610.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,432.92 | 1,162,400 |
| 2023-10-02 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,450.83 | 9,600 |
| 2023-09-29 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,468.75 | 475,800 |
| 2023-09-27 | 1,605.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,459.79 | 434,400 |
| 2023-09-26 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,446.36 | 182,000 |
| 2023-09-25 | 1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,432.92 | 372,900 |
| 2023-09-22 | 1,590.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,423.97 | 175,300 |
| 2023-09-21 | 1,590.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,423.97 | 184,800 |
| 2023-09-20 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 1,419.49 | 101,000 |
| 2023-09-19 | 1,560.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,401.58 | 201,500 |
| 2023-09-18 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,401.58 | 132,100 |
| 2023-09-15 | 1,550.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,397.10 | 446,300 |
| 2023-09-14 | 1,535.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,388.14 | 148,400 |
| 2023-09-13 | 1,535.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,374.71 | 152,200 |
| 2023-09-12 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,374.71 | 85,500 |
| 2023-09-11 | 1,525.00 | 1,525.00 | 1,515.00 | 1,515.00 | 1,356.80 | 2,900 |
| 2023-09-08 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,365.76 | 438,800 |
| 2023-09-07 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,388.14 | 493,900 |
| 2023-09-06 | 1,550.00 | 1,555.00 | 1,525.00 | 1,525.00 | 1,365.76 | 80,400 |
| 2023-09-05 | 1,510.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,383.67 | 108,300 |
| 2023-09-04 | 1,560.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,370.23 | 30,500 |
| 2023-09-01 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,379.19 | 13,100 |
| 2023-08-31 | 1,530.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,388.14 | 97,100 |
| 2023-08-30 | 1,550.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,388.14 | 294,300 |
| 2023-08-29 | 1,550.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,388.14 | 629,900 |
| 2023-08-28 | 1,540.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,392.62 | 229,900 |
| 2023-08-25 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,379.19 | 25,700 |
| 2023-08-24 | 1,550.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,397.10 | 212,100 |
| 2023-08-23 | 1,525.00 | 1,550.00 | 1,515.00 | 1,545.00 | 1,383.67 | 135,500 |
| 2023-08-22 | 1,505.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,365.76 | 54,600 |
| 2023-08-21 | 1,540.00 | 1,540.00 | 1,430.00 | 1,515.00 | 1,356.80 | 332,600 |
| 2023-08-18 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,379.19 | 691,700 |
| 2023-08-16 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,253.81 | 69,300 |
| 2023-08-15 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,253.81 | 42,900 |
| 2023-08-14 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,267.24 | 12,700 |
| 2023-08-11 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 1,262.76 | 17,600 |
| 2023-08-10 | 1,405.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,267.24 | 460,300 |
| 2023-08-09 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 1,253.81 | 258,400 |
| 2023-08-08 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,235.90 | 374,700 |
| 2023-08-07 | 1,415.00 | 1,455.00 | 1,390.00 | 1,395.00 | 1,249.33 | 1,335,500 |
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.