Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,585.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,363.82 | 57,100 |
| 2023-01-25 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,363.82 | 71,200 |
| 2023-01-24 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,363.82 | 67,300 |
| 2023-01-20 | 1,580.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,359.54 | 52,200 |
| 2023-01-19 | 1,565.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,355.25 | 27,600 |
| 2023-01-18 | 1,575.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,355.25 | 64,900 |
| 2023-01-17 | 1,555.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,350.96 | 282,200 |
| 2023-01-16 | 1,525.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,312.36 | 349,100 |
| 2023-01-13 | 1,535.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,303.78 | 515,700 |
| 2023-01-12 | 1,535.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,316.65 | 595,700 |
| 2023-01-11 | 1,535.00 | 1,565.00 | 1,530.00 | 1,535.00 | 1,316.65 | 820,800 |
| 2023-01-10 | 1,525.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,316.65 | 335,100 |
| 2023-01-09 | 1,550.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,316.65 | 48,100 |
| 2023-01-06 | 1,550.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,329.51 | 35,200 |
| 2023-01-05 | 1,580.00 | 1,585.00 | 1,475.00 | 1,555.00 | 1,333.80 | 553,000 |
| 2023-01-04 | 1,600.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,359.54 | 50,700 |
| 2023-01-03 | 1,595.00 | 1,610.00 | 1,570.00 | 1,600.00 | 1,372.40 | 40,400 |
| 2023-01-02 | 1,585.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,368.11 | 40,300 |
| 2022-12-30 | 1,565.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,372.40 | 16,900 |
| 2022-12-29 | 1,570.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,363.82 | 146,200 |
| 2022-12-28 | 1,560.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,350.96 | 230,900 |
| 2022-12-27 | 1,570.00 | 1,595.00 | 1,490.00 | 1,565.00 | 1,342.38 | 262,700 |
| 2022-12-26 | 1,595.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,363.82 | 170,700 |
| 2022-12-23 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,368.11 | 46,400 |
| 2022-12-22 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,368.11 | 32,800 |
| 2022-12-21 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,372.40 | 466,900 |
| 2022-12-20 | 1,595.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,363.82 | 43,500 |
| 2022-12-19 | 1,575.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,368.11 | 18,500 |
| 2022-12-16 | 1,635.00 | 1,635.00 | 1,550.00 | 1,585.00 | 1,359.54 | 231,200 |
| 2022-12-15 | 1,615.00 | 1,615.00 | 1,565.00 | 1,585.00 | 1,359.54 | 165,400 |
| 2022-12-14 | 1,640.00 | 1,665.00 | 1,560.00 | 1,620.00 | 1,389.56 | 569,100 |
| 2022-12-13 | 1,605.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,406.71 | 53,500 |
| 2022-12-12 | 1,605.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,376.69 | 321,800 |
| 2022-12-09 | 1,650.00 | 1,650.00 | 1,580.00 | 1,605.00 | 1,376.69 | 67,800 |
| 2022-12-08 | 1,620.00 | 1,620.00 | 1,510.00 | 1,615.00 | 1,385.27 | 636,600 |
| 2022-12-07 | 1,630.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,389.56 | 114,500 |
| 2022-12-06 | 1,640.00 | 1,645.00 | 1,590.00 | 1,630.00 | 1,398.13 | 171,900 |
| 2022-12-05 | 1,610.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,406.71 | 615,500 |
| 2022-12-02 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,380.98 | 237,300 |
| 2022-12-01 | 1,615.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,380.98 | 125,700 |
| 2022-11-30 | 1,610.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,385.27 | 462,100 |
| 2022-11-29 | 1,565.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,372.40 | 232,500 |
| 2022-11-28 | 1,550.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,342.38 | 29,400 |
| 2022-11-25 | 1,555.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,346.67 | 95,900 |
| 2022-11-24 | 1,560.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,338.09 | 98,000 |
| 2022-11-23 | 1,550.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,338.09 | 345,800 |
| 2022-11-22 | 1,565.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,338.09 | 39,800 |
| 2022-11-21 | 1,565.00 | 1,570.00 | 1,515.00 | 1,565.00 | 1,342.38 | 170,000 |
| 2022-11-18 | 1,610.00 | 1,610.00 | 1,525.00 | 1,565.00 | 1,342.38 | 784,900 |
| 2022-11-17 | 1,640.00 | 1,640.00 | 1,605.00 | 1,620.00 | 1,389.56 | 112,700 |
| 2022-11-16 | 1,660.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,406.71 | 151,900 |
| 2022-11-15 | 1,630.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,423.87 | 1,259,700 |
| 2022-11-14 | 1,640.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,402.42 | 149,900 |
| 2022-11-11 | 1,650.00 | 1,660.00 | 1,595.00 | 1,640.00 | 1,406.71 | 443,100 |
| 2022-11-10 | 1,645.00 | 1,650.00 | 1,580.00 | 1,650.00 | 1,415.29 | 790,000 |
| 2022-11-09 | 1,630.00 | 1,665.00 | 1,630.00 | 1,645.00 | 1,411.00 | 697,700 |
| 2022-11-08 | 1,605.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,398.13 | 482,500 |
| 2022-11-07 | 1,600.00 | 1,625.00 | 1,560.00 | 1,605.00 | 1,376.69 | 970,400 |
| 2022-11-04 | 1,575.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,372.40 | 1,140,400 |
| 2022-11-03 | 1,540.00 | 1,585.00 | 1,540.00 | 1,565.00 | 1,342.38 | 1,384,700 |
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.