Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,505.00 | 1,610.00 | 1,505.00 | 1,540.00 | 1,320.94 | 2,842,200 |
| 2022-11-01 | 1,485.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,282.34 | 781,700 |
| 2022-10-31 | 1,480.00 | 1,515.00 | 1,455.00 | 1,480.00 | 1,269.47 | 886,400 |
| 2022-10-28 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,269.47 | 143,700 |
| 2022-10-27 | 1,460.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,269.47 | 1,258,200 |
| 2022-10-26 | 1,490.00 | 1,490.00 | 1,445.00 | 1,460.00 | 1,252.32 | 874,200 |
| 2022-10-25 | 1,510.00 | 1,515.00 | 1,450.00 | 1,490.00 | 1,278.05 | 2,171,700 |
| 2022-10-24 | 1,400.00 | 1,525.00 | 1,375.00 | 1,500.00 | 1,286.63 | 3,718,400 |
| 2022-10-21 | 1,320.00 | 1,370.00 | 1,320.00 | 1,365.00 | 1,170.83 | 440,800 |
| 2022-10-20 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,132.23 | 202,500 |
| 2022-10-19 | 1,290.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,123.65 | 254,300 |
| 2022-10-18 | 1,275.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,102.21 | 276,100 |
| 2022-10-17 | 1,245.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,102.21 | 181,900 |
| 2022-10-14 | 1,260.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,067.90 | 151,700 |
| 2022-10-13 | 1,250.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,080.77 | 159,300 |
| 2022-10-12 | 1,285.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,072.19 | 435,700 |
| 2022-10-11 | 1,250.00 | 1,270.00 | 1,225.00 | 1,260.00 | 1,080.77 | 276,900 |
| 2022-10-10 | 1,275.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,072.19 | 501,600 |
| 2022-10-07 | 1,285.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,093.63 | 226,500 |
| 2022-10-06 | 1,280.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,102.21 | 132,400 |
| 2022-10-05 | 1,285.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,097.92 | 251,800 |
| 2022-10-04 | 1,230.00 | 1,320.00 | 1,230.00 | 1,285.00 | 1,102.21 | 881,900 |
| 2022-10-03 | 1,240.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,055.03 | 494,100 |
| 2022-09-30 | 1,250.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,063.61 | 372,600 |
| 2022-09-29 | 1,270.00 | 1,285.00 | 1,245.00 | 1,250.00 | 1,072.19 | 852,800 |
| 2022-09-28 | 1,295.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,089.34 | 510,100 |
| 2022-09-27 | 1,320.00 | 1,340.00 | 1,290.00 | 1,295.00 | 1,110.79 | 1,022,600 |
| 2022-09-26 | 1,320.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,132.23 | 181,000 |
| 2022-09-23 | 1,325.00 | 1,345.00 | 1,285.00 | 1,320.00 | 1,132.23 | 270,700 |
| 2022-09-22 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,132.23 | 95,700 |
| 2022-09-21 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,097.92 | 668,900 |
| 2022-09-20 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,106.50 | 413,800 |
| 2022-09-19 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,132.23 | 706,000 |
| 2022-09-16 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,123.65 | 227,700 |
| 2022-09-15 | 1,300.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,127.94 | 440,800 |
| 2022-09-14 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,115.08 | 563,300 |
| 2022-09-13 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,123.65 | 498,600 |
| 2022-09-12 | 1,275.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,102.21 | 346,400 |
| 2022-09-09 | 1,290.00 | 1,300.00 | 1,220.00 | 1,275.00 | 1,093.63 | 1,280,900 |
| 2022-09-08 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,093.63 | 389,600 |
| 2022-09-07 | 1,310.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,106.50 | 932,800 |
| 2022-09-06 | 1,395.00 | 1,395.00 | 1,295.00 | 1,310.00 | 1,123.65 | 2,793,800 |
| 2022-09-05 | 1,380.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,192.27 | 688,200 |
| 2022-09-02 | 1,375.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,183.70 | 173,200 |
| 2022-09-01 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,175.12 | 232,400 |
| 2022-08-31 | 1,355.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,162.25 | 333,900 |
| 2022-08-30 | 1,340.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,162.25 | 222,000 |
| 2022-08-29 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,149.39 | 548,500 |
| 2022-08-26 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,170.83 | 248,100 |
| 2022-08-25 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,179.41 | 166,700 |
| 2022-08-24 | 1,380.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,183.70 | 171,400 |
| 2022-08-23 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,183.70 | 422,000 |
| 2022-08-22 | 1,425.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,200.85 | 389,900 |
| 2022-08-19 | 1,415.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,222.30 | 392,900 |
| 2022-08-18 | 1,425.00 | 1,440.00 | 1,400.00 | 1,430.00 | 1,226.58 | 245,600 |
| 2022-08-16 | 1,445.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,222.30 | 353,600 |
| 2022-08-15 | 1,460.00 | 1,475.00 | 1,355.00 | 1,450.00 | 1,243.74 | 1,319,200 |
| 2022-08-12 | 1,455.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,248.03 | 181,500 |
| 2022-08-11 | 1,460.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,248.03 | 700,100 |
| 2022-08-10 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,252.32 | 241,100 |
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.