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 |
← NewerPage 3 of 3 · 131 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.