Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,465.00 | 1,475.00 | 1,450.00 | 1,460.00 | 1,252.32 | 241,100 |
| 2022-08-09 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,256.61 | 818,100 |
| 2022-08-08 | 1,490.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,273.76 | 199,500 |
| 2022-08-05 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,278.05 | 274,300 |
| 2022-08-04 | 1,495.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,286.63 | 81,000 |
| 2022-08-03 | 1,490.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,282.34 | 407,700 |
| 2022-08-02 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,278.05 | 785,800 |
| 2022-08-01 | 1,590.00 | 1,590.00 | 1,495.00 | 1,520.00 | 1,303.78 | 3,246,800 |
| 2022-07-29 | 1,620.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,363.82 | 2,429,900 |
| 2022-07-28 | 1,550.00 | 1,610.00 | 1,545.00 | 1,595.00 | 1,368.11 | 2,365,000 |
| 2022-07-27 | 1,510.00 | 1,545.00 | 1,480.00 | 1,545.00 | 1,325.23 | 717,500 |
| 2022-07-26 | 1,500.00 | 1,505.00 | 1,475.00 | 1,505.00 | 1,290.92 | 171,200 |
| 2022-07-25 | 1,515.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,286.63 | 458,300 |
| 2022-07-22 | 1,550.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,286.63 | 1,092,600 |
| 2022-07-21 | 1,525.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,329.51 | 441,200 |
| 2022-07-20 | 1,470.00 | 1,535.00 | 1,470.00 | 1,520.00 | 1,303.78 | 542,400 |
| 2022-07-19 | 1,440.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,260.89 | 376,500 |
| 2022-07-18 | 1,435.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,222.30 | 367,800 |
| 2022-07-15 | 1,475.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,230.87 | 268,000 |
| 2022-07-14 | 1,480.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,260.89 | 187,800 |
| 2022-07-13 | 1,490.00 | 1,515.00 | 1,445.00 | 1,480.00 | 1,269.47 | 281,900 |
| 2022-07-12 | 1,475.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,278.05 | 290,400 |
| 2022-07-11 | 1,430.00 | 1,475.00 | 1,415.00 | 1,475.00 | 1,265.18 | 316,200 |
| 2022-07-08 | 1,420.00 | 1,425.00 | 1,390.00 | 1,420.00 | 1,218.01 | 395,800 |
| 2022-07-07 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,218.01 | 316,900 |
| 2022-07-06 | 1,430.00 | 1,440.00 | 1,385.00 | 1,415.00 | 1,213.72 | 772,700 |
| 2022-07-05 | 1,440.00 | 1,475.00 | 1,390.00 | 1,450.00 | 1,243.74 | 519,800 |
| 2022-07-04 | 1,520.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,235.16 | 2,421,000 |
| 2022-07-01 | 1,660.00 | 1,660.00 | 1,545.00 | 1,545.00 | 1,325.23 | 1,297,800 |
| 2022-06-30 | 1,655.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,423.87 | 427,200 |
| 2022-06-29 | 1,640.00 | 1,655.00 | 1,620.00 | 1,655.00 | 1,419.58 | 325,400 |
| 2022-06-28 | 1,630.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,415.29 | 253,500 |
| 2022-06-27 | 1,645.00 | 1,665.00 | 1,620.00 | 1,630.00 | 1,398.13 | 301,900 |
| 2022-06-24 | 1,620.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,398.13 | 336,800 |
| 2022-06-23 | 1,660.00 | 1,660.00 | 1,595.00 | 1,620.00 | 1,389.56 | 686,400 |
| 2022-06-22 | 1,695.00 | 1,720.00 | 1,640.00 | 1,660.00 | 1,423.87 | 1,221,600 |
| 2022-06-21 | 1,615.00 | 1,740.00 | 1,585.00 | 1,685.00 | 1,445.31 | 2,716,600 |
| 2022-06-20 | 1,560.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,368.11 | 1,027,500 |
| 2022-06-17 | 1,600.00 | 1,620.00 | 1,555.00 | 1,560.00 | 1,338.09 | 915,100 |
| 2022-06-16 | 1,600.00 | 1,635.00 | 1,580.00 | 1,595.00 | 1,368.11 | 552,000 |
| 2022-06-15 | 1,605.00 | 1,680.00 | 1,580.00 | 1,600.00 | 1,372.40 | 1,264,300 |
| 2022-06-14 | 1,610.00 | 1,650.00 | 1,525.00 | 1,605.00 | 1,376.69 | 2,521,700 |
| 2022-06-13 | 1,745.00 | 1,750.00 | 1,635.00 | 1,635.00 | 1,402.42 | 2,478,500 |
| 2022-06-10 | 1,850.00 | 1,860.00 | 1,755.00 | 1,755.00 | 1,505.35 | 1,899,100 |
| 2022-06-09 | 1,745.00 | 1,865.00 | 1,705.00 | 1,845.00 | 1,582.55 | 2,306,000 |
| 2022-06-08 | 1,810.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,505.35 | 1,450,400 |
| 2022-06-07 | 1,825.00 | 1,840.00 | 1,795.00 | 1,810.00 | 1,552.53 | 620,300 |
| 2022-06-06 | 1,815.00 | 1,875.00 | 1,800.00 | 1,820.00 | 1,561.11 | 1,172,400 |
| 2022-06-03 | 1,815.00 | 1,825.00 | 1,735.00 | 1,805.00 | 1,548.24 | 1,254,900 |
| 2022-06-02 | 1,880.00 | 1,905.00 | 1,790.00 | 1,805.00 | 1,489.91 | 4,089,100 |
| 2022-05-31 | 1,920.00 | 1,930.00 | 1,840.00 | 1,890.00 | 1,560.08 | 2,114,700 |
| 2022-05-30 | 1,925.00 | 1,955.00 | 1,885.00 | 1,920.00 | 1,584.84 | 1,027,500 |
| 2022-05-27 | 1,830.00 | 1,960.00 | 1,825.00 | 1,925.00 | 1,588.97 | 5,036,700 |
| 2022-05-25 | 1,845.00 | 1,855.00 | 1,770.00 | 1,830.00 | 1,510.55 | 3,089,500 |
| 2022-05-24 | 1,575.00 | 1,880.00 | 1,570.00 | 1,835.00 | 1,514.68 | 12,402,800 |
| 2022-05-23 | 1,615.00 | 1,645.00 | 1,570.00 | 1,570.00 | 1,295.94 | 1,125,000 |
| 2022-05-20 | 1,565.00 | 1,625.00 | 1,565.00 | 1,615.00 | 1,333.08 | 3,284,300 |
| 2022-05-19 | 1,580.00 | 1,630.00 | 1,535.00 | 1,560.00 | 1,287.68 | 2,923,000 |
| 2022-05-18 | 1,550.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,291.81 | 1,143,400 |
| 2022-05-17 | 1,540.00 | 1,605.00 | 1,540.00 | 1,580.00 | 1,304.19 | 3,077,200 |
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.