Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 645.00 | 655.00 | 630.00 | 650.00 | 650.00 | 279,900 |
| 2026-07-24 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | 401,300 |
| 2026-07-23 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | 284,600 |
| 2026-07-22 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | 461,500 |
| 2026-07-21 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 556,800 |
| 2026-07-20 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 837,400 |
| 2026-07-17 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 344,500 |
| 2026-07-16 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 340,500 |
| 2026-07-15 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 248,900 |
| 2026-07-14 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | 350,300 |
| 2026-07-13 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 228,600 |
| 2026-07-10 | 625.00 | 645.00 | 620.00 | 635.00 | 635.00 | 406,400 |
| 2026-07-09 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 404,200 |
| 2026-07-08 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 239,300 |
| 2026-07-07 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | 271,100 |
| 2026-07-06 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 328,000 |
| 2026-07-03 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 196,200 |
| 2026-07-02 | 630.00 | 650.00 | 620.00 | 630.00 | 630.00 | 465,500 |
| 2026-07-01 | 650.00 | 650.00 | 620.00 | 630.00 | 630.00 | 458,300 |
| 2026-06-30 | 640.00 | 650.00 | 625.00 | 650.00 | 650.00 | 586,100 |
| 2026-06-29 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 326,600 |
| 2026-06-26 | 660.00 | 670.00 | 635.00 | 650.00 | 650.00 | 556,800 |
| 2026-06-25 | 660.00 | 675.00 | 655.00 | 660.00 | 660.00 | 275,300 |
| 2026-06-24 | 665.00 | 680.00 | 650.00 | 655.00 | 655.00 | 323,000 |
| 2026-06-23 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 237,800 |
| 2026-06-22 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | 468,000 |
| 2026-06-19 | 680.00 | 690.00 | 655.00 | 680.00 | 680.00 | 667,700 |
| 2026-06-18 | 710.00 | 710.00 | 670.00 | 675.00 | 675.00 | 597,200 |
| 2026-06-17 | 725.00 | 730.00 | 685.00 | 700.00 | 700.00 | 622,100 |
| 2026-06-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-06-15 | 695.00 | 730.00 | 695.00 | 725.00 | 725.00 | 423,100 |
| 2026-06-12 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 200,500 |
| 2026-06-11 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 107,800 |
| 2026-06-10 | 655.00 | 680.00 | 635.00 | 675.00 | 675.00 | 695,700 |
| 2026-06-09 | 640.00 | 675.00 | 610.00 | 650.00 | 650.00 | 423,600 |
| 2026-06-08 | 695.00 | 695.00 | 625.00 | 640.00 | 640.00 | 567,800 |
| 2026-06-05 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 328,500 |
| 2026-06-04 | 735.00 | 735.00 | 695.00 | 705.00 | 679.00 | 239,500 |
| 2026-06-03 | 735.00 | 735.00 | 700.00 | 730.00 | 703.08 | 864,900 |
| 2026-06-02 | 740.00 | 745.00 | 735.00 | 735.00 | 707.89 | 93,500 |
| 2026-06-01 | 740.00 | 740.00 | 740.00 | 740.00 | 712.71 | 0 |
| 2026-05-29 | 735.00 | 745.00 | 730.00 | 740.00 | 712.71 | 65,900 |
| 2026-05-28 | 730.00 | 730.00 | 730.00 | 730.00 | 703.08 | 0 |
| 2026-05-27 | 730.00 | 730.00 | 730.00 | 730.00 | 703.08 | 0 |
| 2026-05-26 | 745.00 | 760.00 | 730.00 | 730.00 | 703.08 | 234,600 |
| 2026-05-25 | 725.00 | 755.00 | 725.00 | 740.00 | 712.71 | 316,300 |
| 2026-05-22 | 710.00 | 725.00 | 695.00 | 720.00 | 693.45 | 607,900 |
| 2026-05-21 | 725.00 | 725.00 | 700.00 | 710.00 | 683.82 | 770,800 |
| 2026-05-20 | 730.00 | 735.00 | 720.00 | 725.00 | 698.26 | 286,800 |
| 2026-05-19 | 745.00 | 745.00 | 720.00 | 730.00 | 703.08 | 504,200 |
| 2026-05-18 | 765.00 | 765.00 | 705.00 | 740.00 | 712.71 | 1,337,300 |
| 2026-05-15 | 765.00 | 765.00 | 765.00 | 765.00 | 736.79 | 0 |
| 2026-05-14 | 765.00 | 765.00 | 765.00 | 765.00 | 736.79 | 0 |
| 2026-05-13 | 770.00 | 785.00 | 755.00 | 765.00 | 736.79 | 308,100 |
| 2026-05-12 | 780.00 | 780.00 | 765.00 | 775.00 | 746.42 | 224,700 |
| 2026-05-11 | 775.00 | 790.00 | 770.00 | 780.00 | 751.23 | 516,000 |
| 2026-05-08 | 775.00 | 790.00 | 770.00 | 775.00 | 746.42 | 564,300 |
| 2026-05-07 | 765.00 | 780.00 | 760.00 | 775.00 | 746.42 | 257,700 |
| 2026-05-06 | 765.00 | 770.00 | 755.00 | 765.00 | 736.79 | 555,600 |
| 2026-05-05 | 760.00 | 765.00 | 750.00 | 760.00 | 731.97 | 1,186,100 |
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.