Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,385.00 | 1,450.00 | 1,385.00 | 1,420.00 | 1,271.72 | 822,800 |
| 2023-08-03 | 1,500.00 | 1,500.00 | 1,380.00 | 1,380.00 | 1,235.90 | 1,740,800 |
| 2023-08-02 | 1,465.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,343.37 | 218,000 |
| 2023-08-01 | 1,500.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,316.50 | 1,151,600 |
| 2023-07-31 | 1,540.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,352.32 | 407,000 |
| 2023-07-28 | 1,575.00 | 1,575.00 | 1,480.00 | 1,540.00 | 1,379.19 | 1,272,600 |
| 2023-07-27 | 1,560.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,410.53 | 100,200 |
| 2023-07-26 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,392.62 | 943,700 |
| 2023-07-25 | 1,560.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,392.62 | 211,500 |
| 2023-07-24 | 1,560.00 | 1,575.00 | 1,550.00 | 1,555.00 | 1,392.62 | 435,800 |
| 2023-07-21 | 1,585.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,397.10 | 474,600 |
| 2023-07-20 | 1,585.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,419.49 | 30,800 |
| 2023-07-18 | 1,585.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,419.49 | 84,500 |
| 2023-07-17 | 1,605.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,419.49 | 914,900 |
| 2023-07-14 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,437.40 | 479,200 |
| 2023-07-13 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,419.49 | 37,500 |
| 2023-07-12 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,432.92 | 2,200 |
| 2023-07-11 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,437.40 | 22,100 |
| 2023-07-10 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,437.40 | 257,400 |
| 2023-07-07 | 1,595.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,437.40 | 143,100 |
| 2023-07-06 | 1,605.00 | 1,605.00 | 1,585.00 | 1,590.00 | 1,423.97 | 123,000 |
| 2023-07-05 | 1,605.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,423.97 | 345,100 |
| 2023-07-04 | 1,600.00 | 1,645.00 | 1,590.00 | 1,605.00 | 1,437.40 | 1,137,800 |
| 2023-07-03 | 1,650.00 | 1,650.00 | 1,580.00 | 1,605.00 | 1,437.40 | 409,300 |
| 2023-06-27 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,477.70 | 182,500 |
| 2023-06-26 | 1,660.00 | 1,660.00 | 1,610.00 | 1,655.00 | 1,482.18 | 339,600 |
| 2023-06-23 | 1,645.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,482.18 | 477,200 |
| 2023-06-22 | 1,615.00 | 1,680.00 | 1,580.00 | 1,645.00 | 1,473.22 | 798,200 |
| 2023-06-21 | 1,635.00 | 1,640.00 | 1,560.00 | 1,580.00 | 1,415.01 | 2,780,800 |
| 2023-06-20 | 1,645.00 | 1,650.00 | 1,620.00 | 1,645.00 | 1,473.22 | 277,700 |
| 2023-06-19 | 1,640.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,473.22 | 1,145,000 |
| 2023-06-16 | 1,635.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,464.27 | 262,800 |
| 2023-06-15 | 1,655.00 | 1,655.00 | 1,625.00 | 1,635.00 | 1,464.27 | 1,169,700 |
| 2023-06-14 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,482.18 | 739,000 |
| 2023-06-13 | 1,665.00 | 1,670.00 | 1,635.00 | 1,660.00 | 1,486.66 | 643,800 |
| 2023-06-12 | 1,685.00 | 1,700.00 | 1,630.00 | 1,655.00 | 1,482.18 | 821,400 |
| 2023-06-09 | 1,620.00 | 1,700.00 | 1,615.00 | 1,685.00 | 1,509.05 | 1,639,900 |
| 2023-06-08 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,450.83 | 1,789,800 |
| 2023-06-07 | 1,595.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,441.88 | 307,200 |
| 2023-06-06 | 1,605.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,441.88 | 1,736,900 |
| 2023-06-05 | 1,600.00 | 1,615.00 | 1,540.00 | 1,610.00 | 1,441.88 | 249,800 |
| 2023-05-31 | 1,625.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,393.85 | 789,100 |
| 2023-05-30 | 1,610.00 | 1,630.00 | 1,580.00 | 1,595.00 | 1,368.11 | 1,894,200 |
| 2023-05-29 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,372.40 | 1,743,400 |
| 2023-05-26 | 1,600.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,372.40 | 1,494,300 |
| 2023-05-25 | 1,595.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,372.40 | 517,100 |
| 2023-05-24 | 1,575.00 | 1,600.00 | 1,535.00 | 1,600.00 | 1,372.40 | 617,700 |
| 2023-05-23 | 1,565.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,350.96 | 956,900 |
| 2023-05-22 | 1,525.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,338.09 | 1,415,800 |
| 2023-05-19 | 1,550.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,320.94 | 222,000 |
| 2023-05-17 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,329.51 | 42,400 |
| 2023-05-16 | 1,540.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,312.36 | 106,500 |
| 2023-05-15 | 1,555.00 | 1,570.00 | 1,520.00 | 1,550.00 | 1,329.51 | 269,800 |
| 2023-05-12 | 1,515.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,333.80 | 141,700 |
| 2023-05-11 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,299.49 | 164,300 |
| 2023-05-10 | 1,530.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,312.36 | 67,000 |
| 2023-05-09 | 1,525.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,312.36 | 370,400 |
| 2023-05-08 | 1,580.00 | 1,580.00 | 1,510.00 | 1,525.00 | 1,308.07 | 171,400 |
| 2023-05-05 | 1,535.00 | 1,580.00 | 1,490.00 | 1,580.00 | 1,355.25 | 285,100 |
| 2023-05-04 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,316.65 | 115,300 |
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.