Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,565.00 | 1,565.00 | 1,490.00 | 1,500.00 | 1,286.63 | 445,800 |
| 2023-05-02 | 1,680.00 | 1,680.00 | 1,565.00 | 1,565.00 | 1,342.38 | 2,088,400 |
| 2023-04-28 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,441.02 | 386,000 |
| 2023-04-27 | 1,655.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,441.02 | 200,900 |
| 2023-04-26 | 1,650.00 | 1,685.00 | 1,650.00 | 1,680.00 | 1,441.02 | 178,700 |
| 2023-04-18 | 1,685.00 | 1,685.00 | 1,590.00 | 1,680.00 | 1,441.02 | 603,500 |
| 2023-04-17 | 1,650.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,441.02 | 392,800 |
| 2023-04-14 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,415.29 | 796,700 |
| 2023-04-13 | 1,660.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,415.29 | 170,900 |
| 2023-04-12 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,428.16 | 50,800 |
| 2023-04-11 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,453.89 | 41,400 |
| 2023-04-10 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,458.18 | 100,800 |
| 2023-04-06 | 1,700.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,449.60 | 1,079,300 |
| 2023-04-05 | 1,715.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,458.18 | 37,100 |
| 2023-04-04 | 1,720.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,471.04 | 97,100 |
| 2023-04-03 | 1,715.00 | 1,720.00 | 1,685.00 | 1,715.00 | 1,471.04 | 414,300 |
| 2023-03-31 | 1,710.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,462.47 | 61,300 |
| 2023-03-30 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,466.75 | 465,100 |
| 2023-03-29 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,466.75 | 247,600 |
| 2023-03-28 | 1,685.00 | 1,705.00 | 1,675.00 | 1,705.00 | 1,462.47 | 280,300 |
| 2023-03-27 | 1,690.00 | 1,700.00 | 1,675.00 | 1,685.00 | 1,445.31 | 114,500 |
| 2023-03-24 | 1,710.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,458.18 | 90,900 |
| 2023-03-21 | 1,710.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,466.75 | 19,300 |
| 2023-03-20 | 1,680.00 | 1,730.00 | 1,670.00 | 1,710.00 | 1,466.75 | 100,500 |
| 2023-03-17 | 1,680.00 | 1,735.00 | 1,680.00 | 1,695.00 | 1,453.89 | 535,800 |
| 2023-03-16 | 1,740.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,441.02 | 4,978,100 |
| 2023-03-15 | 1,745.00 | 1,745.00 | 1,685.00 | 1,745.00 | 1,496.78 | 401,200 |
| 2023-03-14 | 1,720.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,483.91 | 272,600 |
| 2023-03-13 | 1,740.00 | 1,740.00 | 1,680.00 | 1,725.00 | 1,479.62 | 195,300 |
| 2023-03-10 | 1,740.00 | 1,740.00 | 1,705.00 | 1,740.00 | 1,492.49 | 223,900 |
| 2023-03-09 | 1,750.00 | 1,775.00 | 1,710.00 | 1,740.00 | 1,492.49 | 79,500 |
| 2023-03-08 | 1,700.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,501.07 | 919,600 |
| 2023-03-07 | 1,680.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,449.60 | 130,000 |
| 2023-03-06 | 1,675.00 | 1,700.00 | 1,665.00 | 1,680.00 | 1,441.02 | 799,400 |
| 2023-03-03 | 1,680.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,436.73 | 201,100 |
| 2023-03-02 | 1,715.00 | 1,715.00 | 1,675.00 | 1,685.00 | 1,445.31 | 152,600 |
| 2023-03-01 | 1,665.00 | 1,745.00 | 1,665.00 | 1,715.00 | 1,471.04 | 329,300 |
| 2023-02-28 | 1,710.00 | 1,710.00 | 1,665.00 | 1,695.00 | 1,453.89 | 1,034,600 |
| 2023-02-27 | 1,725.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,466.75 | 148,100 |
| 2023-02-24 | 1,745.00 | 1,760.00 | 1,630.00 | 1,725.00 | 1,479.62 | 913,200 |
| 2023-02-23 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,501.07 | 465,900 |
| 2023-02-22 | 1,755.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,509.64 | 78,200 |
| 2023-02-21 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,505.35 | 172,300 |
| 2023-02-20 | 1,760.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,496.78 | 739,600 |
| 2023-02-17 | 1,800.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,505.35 | 881,100 |
| 2023-02-16 | 1,795.00 | 1,825.00 | 1,775.00 | 1,790.00 | 1,535.38 | 1,836,700 |
| 2023-02-15 | 1,700.00 | 1,800.00 | 1,700.00 | 1,795.00 | 1,539.66 | 2,115,300 |
| 2023-02-14 | 1,690.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,458.18 | 1,166,900 |
| 2023-02-13 | 1,690.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,445.31 | 524,700 |
| 2023-02-10 | 1,685.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,453.89 | 162,600 |
| 2023-02-09 | 1,700.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,453.89 | 69,400 |
| 2023-02-08 | 1,695.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,453.89 | 194,500 |
| 2023-02-07 | 1,680.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,453.89 | 361,000 |
| 2023-02-06 | 1,725.00 | 1,755.00 | 1,680.00 | 1,680.00 | 1,441.02 | 395,500 |
| 2023-02-03 | 1,660.00 | 1,740.00 | 1,650.00 | 1,725.00 | 1,479.62 | 1,482,200 |
| 2023-02-02 | 1,595.00 | 1,660.00 | 1,590.00 | 1,660.00 | 1,423.87 | 164,000 |
| 2023-02-01 | 1,580.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,363.82 | 75,600 |
| 2023-01-31 | 1,570.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,350.96 | 96,000 |
| 2023-01-30 | 1,585.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,350.96 | 157,900 |
| 2023-01-27 | 1,570.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,359.54 | 91,600 |
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.