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 |
| 2025-10-17 | 890.00 | 890.00 | 870.00 | 875.00 | 842.73 | 162,100 |
| 2025-10-16 | 890.00 | 890.00 | 870.00 | 885.00 | 852.36 | 108,200 |
| 2025-10-15 | 880.00 | 890.00 | 870.00 | 870.00 | 837.91 | 201,400 |
| 2025-10-14 | 895.00 | 895.00 | 875.00 | 875.00 | 842.73 | 116,100 |
| 2025-10-13 | 920.00 | 920.00 | 860.00 | 890.00 | 857.18 | 900,700 |
| 2025-10-10 | 930.00 | 935.00 | 920.00 | 920.00 | 886.07 | 267,900 |
| 2025-10-09 | 905.00 | 945.00 | 900.00 | 930.00 | 895.70 | 876,600 |
| 2025-10-08 | 875.00 | 905.00 | 850.00 | 905.00 | 871.62 | 931,600 |
| 2025-10-07 | 880.00 | 885.00 | 870.00 | 875.00 | 842.73 | 224,000 |
| 2025-10-06 | 900.00 | 900.00 | 870.00 | 875.00 | 842.73 | 538,000 |
| 2025-10-03 | 875.00 | 895.00 | 875.00 | 895.00 | 861.99 | 202,800 |
| 2025-10-02 | 880.00 | 880.00 | 875.00 | 875.00 | 842.73 | 88,900 |
| 2025-10-01 | 875.00 | 885.00 | 875.00 | 875.00 | 842.73 | 269,800 |
| 2025-09-30 | 890.00 | 890.00 | 870.00 | 875.00 | 842.73 | 216,400 |
| 2025-09-29 | 890.00 | 890.00 | 875.00 | 885.00 | 852.36 | 670,500 |
| 2025-09-26 | 890.00 | 890.00 | 870.00 | 880.00 | 847.55 | 266,900 |
| 2025-09-25 | 880.00 | 890.00 | 875.00 | 890.00 | 857.18 | 78,000 |
| 2025-09-24 | 880.00 | 905.00 | 875.00 | 875.00 | 842.73 | 329,600 |
| 2025-09-23 | 890.00 | 895.00 | 875.00 | 880.00 | 847.55 | 198,200 |
| 2025-09-22 | 890.00 | 895.00 | 875.00 | 890.00 | 857.18 | 40,800 |
| 2025-09-19 | 900.00 | 905.00 | 870.00 | 890.00 | 857.18 | 675,000 |
| 2025-09-18 | 900.00 | 905.00 | 895.00 | 900.00 | 866.81 | 276,600 |
| 2025-09-17 | 890.00 | 900.00 | 885.00 | 895.00 | 861.99 | 154,800 |
| 2025-09-16 | 885.00 | 895.00 | 865.00 | 890.00 | 857.18 | 450,500 |
| 2025-09-15 | 890.00 | 895.00 | 860.00 | 880.00 | 847.55 | 554,700 |
| 2025-09-12 | 890.00 | 895.00 | 880.00 | 885.00 | 852.36 | 37,800 |
| 2025-09-11 | 875.00 | 895.00 | 870.00 | 880.00 | 847.55 | 608,900 |
| 2025-09-10 | 875.00 | 885.00 | 865.00 | 870.00 | 837.91 | 97,900 |
| 2025-09-09 | 880.00 | 890.00 | 875.00 | 875.00 | 842.73 | 132,800 |
| 2025-09-08 | 900.00 | 910.00 | 890.00 | 890.00 | 857.18 | 75,800 |
| 2025-09-05 | 890.00 | 890.00 | 890.00 | 890.00 | 857.18 | 0 |
| 2025-09-04 | 890.00 | 915.00 | 890.00 | 890.00 | 857.18 | 64,800 |
| 2025-09-03 | 885.00 | 905.00 | 880.00 | 880.00 | 847.55 | 250,600 |
| 2025-09-02 | 880.00 | 885.00 | 870.00 | 885.00 | 852.36 | 75,000 |
| 2025-09-01 | 880.00 | 880.00 | 865.00 | 880.00 | 847.55 | 67,500 |
| 2025-08-29 | 900.00 | 905.00 | 875.00 | 885.00 | 852.36 | 271,100 |
| 2025-08-28 | 905.00 | 905.00 | 885.00 | 900.00 | 866.81 | 77,400 |
| 2025-08-27 | 895.00 | 905.00 | 890.00 | 905.00 | 871.62 | 30,700 |
| 2025-08-26 | 900.00 | 905.00 | 890.00 | 895.00 | 861.99 | 34,800 |
| 2025-08-25 | 900.00 | 905.00 | 890.00 | 900.00 | 866.81 | 72,700 |
| 2025-08-22 | 890.00 | 895.00 | 885.00 | 890.00 | 857.18 | 87,800 |
| 2025-08-21 | 885.00 | 895.00 | 885.00 | 890.00 | 857.18 | 35,900 |
| 2025-08-20 | 870.00 | 895.00 | 870.00 | 880.00 | 847.55 | 376,000 |
| 2025-08-19 | 880.00 | 885.00 | 870.00 | 875.00 | 842.73 | 330,700 |
| 2025-08-18 | 880.00 | 880.00 | 880.00 | 880.00 | 847.55 | 0 |
| 2025-08-15 | 870.00 | 885.00 | 865.00 | 880.00 | 847.55 | 78,600 |
| 2025-08-14 | 890.00 | 895.00 | 865.00 | 870.00 | 837.91 | 803,600 |
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.