Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 750.00 | 780.00 | 750.00 | 760.00 | 731.97 | 1,230,800 |
| 2026-05-01 | 750.00 | 750.00 | 750.00 | 750.00 | 722.34 | 0 |
| 2026-04-30 | 765.00 | 770.00 | 745.00 | 750.00 | 722.34 | 1,003,700 |
| 2026-04-29 | 765.00 | 770.00 | 760.00 | 770.00 | 741.60 | 585,500 |
| 2026-04-28 | 770.00 | 775.00 | 760.00 | 760.00 | 731.97 | 755,900 |
| 2026-04-27 | 775.00 | 785.00 | 765.00 | 770.00 | 741.60 | 420,500 |
| 2026-04-24 | 795.00 | 795.00 | 765.00 | 770.00 | 741.60 | 1,376,800 |
| 2026-04-23 | 820.00 | 820.00 | 790.00 | 790.00 | 760.87 | 952,000 |
| 2026-04-22 | 825.00 | 825.00 | 795.00 | 810.00 | 780.13 | 1,060,000 |
| 2026-04-21 | 825.00 | 825.00 | 815.00 | 825.00 | 794.57 | 192,600 |
| 2026-04-20 | 830.00 | 855.00 | 810.00 | 820.00 | 789.76 | 1,016,300 |
| 2026-04-17 | 835.00 | 835.00 | 825.00 | 830.00 | 799.39 | 200,700 |
| 2026-04-16 | 825.00 | 840.00 | 825.00 | 835.00 | 804.21 | 370,900 |
| 2026-04-15 | 835.00 | 835.00 | 820.00 | 825.00 | 794.57 | 525,700 |
| 2026-04-14 | 825.00 | 835.00 | 820.00 | 835.00 | 804.21 | 265,700 |
| 2026-04-13 | 830.00 | 840.00 | 820.00 | 825.00 | 794.57 | 188,500 |
| 2026-04-10 | 825.00 | 830.00 | 820.00 | 830.00 | 799.39 | 185,800 |
| 2026-04-09 | 830.00 | 830.00 | 820.00 | 830.00 | 799.39 | 164,900 |
| 2026-04-08 | 830.00 | 835.00 | 820.00 | 830.00 | 799.39 | 213,100 |
| 2026-04-07 | 825.00 | 825.00 | 810.00 | 825.00 | 794.57 | 231,100 |
| 2026-04-06 | 835.00 | 835.00 | 825.00 | 825.00 | 794.57 | 163,300 |
| 2026-04-02 | 835.00 | 850.00 | 830.00 | 835.00 | 804.21 | 201,400 |
| 2026-04-01 | 835.00 | 850.00 | 825.00 | 830.00 | 799.39 | 308,200 |
| 2026-03-31 | 840.00 | 850.00 | 830.00 | 830.00 | 799.39 | 179,800 |
| 2026-03-30 | 850.00 | 850.00 | 830.00 | 840.00 | 809.02 | 240,500 |
| 2026-03-27 | 855.00 | 870.00 | 840.00 | 840.00 | 809.02 | 430,800 |
| 2026-03-26 | 880.00 | 885.00 | 855.00 | 870.00 | 837.91 | 420,200 |
| 2026-03-25 | 840.00 | 890.00 | 840.00 | 880.00 | 847.55 | 772,900 |
| 2026-03-17 | 810.00 | 835.00 | 805.00 | 835.00 | 804.21 | 274,600 |
| 2026-03-16 | 845.00 | 845.00 | 800.00 | 815.00 | 784.94 | 386,200 |
| 2026-03-13 | 855.00 | 860.00 | 835.00 | 845.00 | 813.84 | 214,200 |
| 2026-03-12 | 855.00 | 855.00 | 835.00 | 850.00 | 818.65 | 221,200 |
| 2026-03-11 | 875.00 | 875.00 | 840.00 | 845.00 | 813.84 | 280,300 |
| 2026-03-10 | 860.00 | 865.00 | 840.00 | 865.00 | 833.10 | 250,100 |
| 2026-03-09 | 865.00 | 890.00 | 850.00 | 870.00 | 837.91 | 443,600 |
| 2026-03-06 | 860.00 | 890.00 | 850.00 | 860.00 | 828.28 | 108,200 |
| 2026-03-05 | 865.00 | 870.00 | 860.00 | 865.00 | 833.10 | 132,300 |
| 2026-03-04 | 890.00 | 890.00 | 850.00 | 865.00 | 833.10 | 458,100 |
| 2026-03-03 | 880.00 | 890.00 | 865.00 | 890.00 | 857.18 | 126,700 |
| 2026-03-02 | 870.00 | 885.00 | 865.00 | 880.00 | 847.55 | 235,400 |
| 2026-02-27 | 875.00 | 885.00 | 860.00 | 885.00 | 852.36 | 78,000 |
| 2026-02-26 | 885.00 | 885.00 | 860.00 | 875.00 | 842.73 | 228,000 |
| 2026-02-25 | 875.00 | 885.00 | 865.00 | 885.00 | 852.36 | 160,700 |
| 2026-02-24 | 890.00 | 890.00 | 870.00 | 880.00 | 847.55 | 339,200 |
| 2026-02-23 | 890.00 | 890.00 | 875.00 | 890.00 | 857.18 | 186,300 |
| 2026-02-20 | 890.00 | 905.00 | 875.00 | 885.00 | 852.36 | 387,700 |
| 2026-02-19 | 895.00 | 895.00 | 880.00 | 890.00 | 857.18 | 179,100 |
| 2026-02-18 | 885.00 | 900.00 | 875.00 | 890.00 | 857.18 | 548,500 |
| 2026-02-13 | 885.00 | 890.00 | 880.00 | 885.00 | 852.36 | 3,568,700 |
| 2026-02-12 | 890.00 | 890.00 | 880.00 | 885.00 | 852.36 | 81,700 |
| 2026-02-11 | 890.00 | 890.00 | 880.00 | 890.00 | 857.18 | 93,900 |
| 2026-02-10 | 885.00 | 890.00 | 880.00 | 890.00 | 857.18 | 110,400 |
| 2026-02-09 | 890.00 | 900.00 | 880.00 | 890.00 | 857.18 | 125,500 |
| 2026-02-06 | 900.00 | 900.00 | 880.00 | 890.00 | 857.18 | 118,000 |
| 2026-02-05 | 885.00 | 900.00 | 880.00 | 900.00 | 866.81 | 482,000 |
| 2026-02-04 | 880.00 | 885.00 | 880.00 | 885.00 | 852.36 | 216,400 |
| 2026-02-03 | 885.00 | 885.00 | 870.00 | 870.00 | 837.91 | 235,000 |
| 2026-02-02 | 880.00 | 880.00 | 860.00 | 865.00 | 833.10 | 231,400 |
| 2026-01-30 | 865.00 | 880.00 | 865.00 | 880.00 | 847.55 | 191,200 |
| 2026-01-29 | 865.00 | 875.00 | 760.00 | 865.00 | 833.10 | 619,300 |
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.