Bisi International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	985.00	985.00	975.00	975.00	804.80	75,700
2022-02-04	985.00	985.00	975.00	980.00	808.93	136,000
2022-02-03	985.00	990.00	975.00	985.00	813.06	275,500
2022-02-02	985.00	990.00	980.00	985.00	813.06	88,100
2022-01-31	985.00	990.00	975.00	975.00	804.80	258,700
2022-01-28	985.00	990.00	975.00	975.00	804.80	146,000
2022-01-27	980.00	990.00	975.00	990.00	817.18	142,100
2022-01-26	985.00	985.00	980.00	985.00	813.06	36,200
2022-01-25	985.00	990.00	970.00	990.00	817.18	1,528,000
2022-01-24	1,000.00	1,000.00	980.00	985.00	813.06	634,500
2022-01-21	985.00	1,000.00	985.00	1,000.00	825.44	35,300
2022-01-20	995.00	995.00	985.00	990.00	817.18	128,700
2022-01-19	1,000.00	1,000.00	985.00	1,000.00	825.44	120,000
2022-01-18	995.00	1,000.00	995.00	1,000.00	825.44	74,400
2022-01-17	1,000.00	1,000.00	995.00	995.00	821.31	55,000
2022-01-14	1,000.00	1,005.00	995.00	995.00	821.31	253,400
2022-01-13	995.00	1,000.00	995.00	995.00	821.31	184,700
2022-01-12	1,005.00	1,010.00	995.00	1,000.00	825.44	607,600
2022-01-11	1,000.00	1,005.00	995.00	1,005.00	829.56	105,000
2022-01-10	1,000.00	1,005.00	995.00	1,000.00	825.44	380,800
2022-01-07	1,005.00	1,005.00	995.00	1,000.00	825.44	84,800
2022-01-06	1,000.00	1,000.00	995.00	1,000.00	825.44	47,100
2022-01-05	995.00	1,005.00	995.00	1,000.00	825.44	265,700
2022-01-04	1,000.00	1,000.00	995.00	995.00	821.31	171,600
2022-01-03	990.00	1,000.00	990.00	1,000.00	825.44	239,800
2021-12-30	990.00	1,000.00	990.00	995.00	821.31	204,300
2021-12-29	990.00	1,000.00	985.00	1,000.00	825.44	126,800
2021-12-28	995.00	1,000.00	990.00	995.00	821.31	63,000
2021-12-27	1,000.00	1,000.00	995.00	995.00	821.31	64,300
2021-12-24	1,000.00	1,005.00	990.00	1,000.00	825.44	99,800
2021-12-23	995.00	1,000.00	985.00	1,000.00	825.44	402,600
2021-12-22	1,000.00	1,000.00	985.00	995.00	821.31	107,400
2021-12-21	985.00	1,000.00	965.00	1,000.00	825.44	406,500
2021-12-20	1,000.00	1,000.00	980.00	985.00	813.06	718,100
2021-12-17	1,005.00	1,010.00	985.00	1,010.00	833.69	245,100
2021-12-16	1,000.00	1,000.00	990.00	1,000.00	825.44	69,300
2021-12-15	995.00	1,005.00	990.00	1,000.00	825.44	349,300
2021-12-14	990.00	1,000.00	990.00	995.00	821.31	72,700
2021-12-13	990.00	1,000.00	990.00	990.00	817.18	163,300
2021-12-10	980.00	1,020.00	980.00	990.00	817.18	95,600
2021-12-09	975.00	980.00	965.00	980.00	808.93	277,500
2021-12-08	975.00	980.00	970.00	975.00	804.80	215,300
2021-12-07	975.00	985.00	970.00	975.00	804.80	191,700
2021-12-06	975.00	990.00	965.00	975.00	804.80	230,900
2021-12-03	995.00	1,010.00	975.00	975.00	804.80	664,000
2021-12-02	995.00	995.00	985.00	995.00	821.31	7,134,700
2021-12-01	990.00	995.00	970.00	995.00	821.31	244,200
2021-11-30	1,000.00	1,000.00	990.00	990.00	817.18	229,600
2021-11-29	995.00	1,000.00	990.00	1,000.00	825.44	142,000
2021-11-26	990.00	1,000.00	990.00	995.00	821.31	93,500
2021-11-25	995.00	1,000.00	990.00	990.00	817.18	457,800
2021-11-24	1,000.00	1,010.00	995.00	995.00	821.31	332,300
2021-11-23	1,005.00	1,005.00	995.00	1,000.00	825.44	93,900
2021-11-22	1,010.00	1,010.00	1,000.00	1,005.00	829.56	175,100
2021-11-19	1,015.00	1,015.00	1,000.00	1,010.00	833.69	78,000
2021-11-18	1,015.00	1,020.00	1,005.00	1,015.00	837.82	79,600
2021-11-17	1,005.00	1,015.00	1,005.00	1,015.00	837.82	53,200
2021-11-16	1,010.00	1,015.00	1,000.00	1,015.00	837.82	145,800
2021-11-15	1,015.00	1,015.00	995.00	1,005.00	829.56	1,099,100
2021-11-12	995.00	1,020.00	990.00	1,010.00	833.69	954,600

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.