Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 885.00 | 895.00 | 865.00 | 865.00 | 833.10 | 775,100 |
| 2026-01-27 | 905.00 | 905.00 | 890.00 | 895.00 | 861.99 | 183,400 |
| 2026-01-26 | 905.00 | 905.00 | 890.00 | 900.00 | 866.81 | 307,200 |
| 2026-01-23 | 905.00 | 905.00 | 890.00 | 900.00 | 866.81 | 238,100 |
| 2026-01-22 | 900.00 | 905.00 | 890.00 | 900.00 | 866.81 | 442,800 |
| 2026-01-21 | 900.00 | 900.00 | 885.00 | 895.00 | 861.99 | 102,600 |
| 2026-01-20 | 895.00 | 900.00 | 885.00 | 890.00 | 857.18 | 158,500 |
| 2026-01-19 | 895.00 | 900.00 | 890.00 | 895.00 | 861.99 | 258,800 |
| 2026-01-16 | 895.00 | 895.00 | 895.00 | 895.00 | 861.99 | 0 |
| 2026-01-15 | 900.00 | 900.00 | 880.00 | 895.00 | 861.99 | 249,200 |
| 2026-01-14 | 890.00 | 900.00 | 880.00 | 900.00 | 866.81 | 696,200 |
| 2026-01-13 | 875.00 | 890.00 | 875.00 | 885.00 | 852.36 | 147,600 |
| 2026-01-12 | 890.00 | 900.00 | 875.00 | 880.00 | 847.55 | 316,900 |
| 2026-01-09 | 900.00 | 900.00 | 885.00 | 890.00 | 857.18 | 178,300 |
| 2026-01-08 | 895.00 | 905.00 | 890.00 | 890.00 | 857.18 | 167,300 |
| 2026-01-07 | 890.00 | 900.00 | 885.00 | 895.00 | 861.99 | 652,000 |
| 2026-01-06 | 885.00 | 890.00 | 880.00 | 885.00 | 852.36 | 218,200 |
| 2026-01-05 | 880.00 | 890.00 | 860.00 | 885.00 | 852.36 | 261,300 |
| 2026-01-02 | 875.00 | 885.00 | 870.00 | 880.00 | 847.55 | 236,300 |
| 2026-01-01 | 875.00 | 875.00 | 875.00 | 875.00 | 842.73 | 0 |
| 2025-12-31 | 875.00 | 875.00 | 875.00 | 875.00 | 842.73 | 0 |
| 2025-12-30 | 870.00 | 920.00 | 860.00 | 875.00 | 842.73 | 517,700 |
| 2025-12-29 | 875.00 | 875.00 | 860.00 | 870.00 | 837.91 | 94,200 |
| 2025-12-26 | 865.00 | 865.00 | 865.00 | 865.00 | 833.10 | 0 |
| 2025-12-25 | 865.00 | 865.00 | 865.00 | 865.00 | 833.10 | 0 |
| 2025-12-24 | 870.00 | 875.00 | 865.00 | 865.00 | 833.10 | 102,200 |
| 2025-12-23 | 875.00 | 875.00 | 865.00 | 870.00 | 837.91 | 131,800 |
| 2025-12-22 | 865.00 | 870.00 | 855.00 | 870.00 | 837.91 | 60,000 |
| 2025-12-19 | 865.00 | 880.00 | 860.00 | 860.00 | 828.28 | 96,400 |
| 2025-12-18 | 875.00 | 880.00 | 860.00 | 865.00 | 833.10 | 184,700 |
| 2025-12-17 | 875.00 | 880.00 | 870.00 | 875.00 | 842.73 | 109,700 |
| 2025-12-16 | 875.00 | 880.00 | 865.00 | 870.00 | 837.91 | 174,700 |
| 2025-12-15 | 870.00 | 875.00 | 855.00 | 875.00 | 842.73 | 178,800 |
| 2025-12-12 | 865.00 | 875.00 | 850.00 | 870.00 | 837.91 | 151,500 |
| 2025-12-11 | 870.00 | 870.00 | 860.00 | 865.00 | 833.10 | 147,600 |
| 2025-12-10 | 865.00 | 875.00 | 860.00 | 865.00 | 833.10 | 377,500 |
| 2025-12-09 | 875.00 | 880.00 | 865.00 | 865.00 | 833.10 | 300,700 |
| 2025-12-08 | 880.00 | 880.00 | 865.00 | 870.00 | 837.91 | 763,700 |
| 2025-12-05 | 880.00 | 880.00 | 870.00 | 880.00 | 847.55 | 369,000 |
| 2025-12-04 | 885.00 | 885.00 | 875.00 | 880.00 | 847.55 | 568,300 |
| 2025-12-03 | 870.00 | 880.00 | 870.00 | 880.00 | 847.55 | 1,043,800 |
| 2025-12-02 | 890.00 | 895.00 | 870.00 | 880.00 | 847.55 | 707,400 |
| 2025-12-01 | 895.00 | 900.00 | 870.00 | 890.00 | 857.18 | 585,700 |
| 2025-11-28 | 895.00 | 900.00 | 885.00 | 890.00 | 857.18 | 203,300 |
| 2025-11-27 | 895.00 | 900.00 | 885.00 | 895.00 | 861.99 | 210,200 |
| 2025-11-26 | 900.00 | 900.00 | 890.00 | 895.00 | 861.99 | 428,000 |
| 2025-11-25 | 900.00 | 905.00 | 895.00 | 900.00 | 866.81 | 232,900 |
| 2025-11-24 | 910.00 | 915.00 | 900.00 | 900.00 | 866.81 | 405,000 |
| 2025-11-21 | 900.00 | 915.00 | 895.00 | 905.00 | 871.62 | 710,300 |
| 2025-11-20 | 900.00 | 900.00 | 890.00 | 900.00 | 866.81 | 171,200 |
| 2025-11-19 | 895.00 | 900.00 | 885.00 | 900.00 | 866.81 | 282,900 |
| 2025-11-18 | 895.00 | 905.00 | 890.00 | 895.00 | 861.99 | 257,800 |
| 2025-11-17 | 900.00 | 905.00 | 890.00 | 895.00 | 861.99 | 302,900 |
| 2025-11-14 | 905.00 | 905.00 | 890.00 | 900.00 | 866.81 | 1,924,700 |
| 2025-11-13 | 900.00 | 910.00 | 890.00 | 895.00 | 861.99 | 165,100 |
| 2025-11-12 | 905.00 | 905.00 | 885.00 | 895.00 | 861.99 | 219,300 |
| 2025-11-11 | 910.00 | 910.00 | 890.00 | 905.00 | 871.62 | 149,100 |
| 2025-11-10 | 895.00 | 900.00 | 885.00 | 895.00 | 861.99 | 253,000 |
| 2025-11-07 | 900.00 | 910.00 | 890.00 | 895.00 | 861.99 | 334,500 |
| 2025-11-06 | 905.00 | 910.00 | 885.00 | 900.00 | 866.81 | 900,100 |
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.