Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 915.00 | 915.00 | 895.00 | 905.00 | 871.62 | 593,400 |
| 2025-11-04 | 920.00 | 925.00 | 910.00 | 915.00 | 881.26 | 277,500 |
| 2025-11-03 | 915.00 | 920.00 | 890.00 | 920.00 | 886.07 | 1,610,800 |
| 2025-10-31 | 885.00 | 895.00 | 875.00 | 890.00 | 857.18 | 904,700 |
| 2025-10-30 | 880.00 | 885.00 | 875.00 | 880.00 | 847.55 | 286,800 |
| 2025-10-29 | 885.00 | 890.00 | 875.00 | 880.00 | 847.55 | 366,900 |
| 2025-10-28 | 880.00 | 890.00 | 865.00 | 885.00 | 852.36 | 499,600 |
| 2025-10-27 | 875.00 | 885.00 | 870.00 | 880.00 | 847.55 | 360,500 |
| 2025-10-24 | 880.00 | 895.00 | 860.00 | 875.00 | 842.73 | 1,307,700 |
| 2025-10-23 | 880.00 | 890.00 | 875.00 | 875.00 | 842.73 | 501,900 |
| 2025-10-22 | 880.00 | 900.00 | 875.00 | 880.00 | 847.55 | 344,200 |
| 2025-10-21 | 890.00 | 890.00 | 870.00 | 880.00 | 847.55 | 931,800 |
| 2025-10-20 | 875.00 | 890.00 | 875.00 | 890.00 | 857.18 | 126,100 |
← NewerPage 5 of 5 · 253 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.