Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 825.44 | 596,600 |
| 2021-11-10 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 821.31 | 1,416,300 |
| 2021-11-09 | 995.00 | 1,005.00 | 985.00 | 1,005.00 | 829.56 | 973,400 |
| 2021-11-08 | 995.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 493,600 |
| 2021-11-05 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 297,600 |
| 2021-11-04 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 825.44 | 532,000 |
| 2021-11-03 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 825.44 | 702,800 |
| 2021-11-02 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 829.56 | 503,800 |
| 2021-11-01 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 833.69 | 316,800 |
| 2021-10-29 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 841.95 | 67,100 |
| 2021-10-28 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 837.82 | 70,900 |
| 2021-10-27 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 837.82 | 165,600 |
| 2021-10-26 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 837.82 | 427,600 |
| 2021-10-25 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 837.82 | 215,200 |
| 2021-10-22 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 846.07 | 62,000 |
| 2021-10-21 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 841.95 | 555,000 |
| 2021-10-19 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 841.95 | 369,900 |
| 2021-10-18 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 846.07 | 373,600 |
| 2021-10-15 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 850.20 | 351,400 |
| 2021-10-14 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 846.07 | 142,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.