Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 895.00 | 900.00 | 875.00 | 890.00 | 857.18 | 185,000 |
| 2025-08-12 | 890.00 | 895.00 | 880.00 | 895.00 | 861.99 | 85,000 |
| 2025-08-11 | 880.00 | 890.00 | 880.00 | 890.00 | 857.18 | 154,000 |
| 2025-08-08 | 880.00 | 885.00 | 875.00 | 880.00 | 847.55 | 104,400 |
| 2025-08-07 | 885.00 | 890.00 | 860.00 | 880.00 | 847.55 | 124,900 |
| 2025-08-06 | 870.00 | 885.00 | 870.00 | 880.00 | 847.55 | 64,100 |
| 2025-08-05 | 885.00 | 890.00 | 870.00 | 875.00 | 842.73 | 147,100 |
| 2025-08-04 | 900.00 | 910.00 | 860.00 | 875.00 | 842.73 | 276,500 |
| 2025-08-01 | 900.00 | 905.00 | 860.00 | 900.00 | 866.81 | 575,000 |
| 2025-07-31 | 925.00 | 925.00 | 915.00 | 925.00 | 890.89 | 57,100 |
| 2025-07-30 | 920.00 | 930.00 | 910.00 | 920.00 | 886.07 | 108,800 |
| 2025-07-29 | 930.00 | 935.00 | 905.00 | 920.00 | 886.07 | 504,000 |
| 2025-07-28 | 925.00 | 935.00 | 925.00 | 925.00 | 890.89 | 28,600 |
| 2025-07-25 | 935.00 | 935.00 | 920.00 | 925.00 | 890.89 | 56,700 |
| 2025-07-24 | 920.00 | 935.00 | 920.00 | 930.00 | 895.70 | 140,000 |
| 2025-07-23 | 920.00 | 920.00 | 915.00 | 920.00 | 886.07 | 33,100 |
| 2025-07-22 | 920.00 | 925.00 | 910.00 | 920.00 | 886.07 | 240,400 |
| 2025-07-21 | 920.00 | 925.00 | 910.00 | 920.00 | 886.07 | 362,800 |
| 2025-07-18 | 940.00 | 940.00 | 905.00 | 920.00 | 886.07 | 394,500 |
| 2025-07-17 | 950.00 | 955.00 | 910.00 | 935.00 | 900.52 | 564,500 |
| 2025-07-16 | 945.00 | 955.00 | 935.00 | 950.00 | 914.96 | 66,700 |
| 2025-07-15 | 950.00 | 955.00 | 920.00 | 945.00 | 910.15 | 469,400 |
| 2025-07-14 | 960.00 | 965.00 | 930.00 | 950.00 | 914.96 | 406,800 |
| 2025-07-11 | 960.00 | 970.00 | 955.00 | 960.00 | 924.60 | 213,200 |
| 2025-07-10 | 955.00 | 960.00 | 955.00 | 955.00 | 919.78 | 249,100 |
| 2025-07-09 | 960.00 | 965.00 | 955.00 | 955.00 | 919.78 | 142,300 |
| 2025-07-08 | 960.00 | 960.00 | 955.00 | 960.00 | 924.60 | 16,500 |
| 2025-07-07 | 945.00 | 965.00 | 935.00 | 955.00 | 919.78 | 154,800 |
| 2025-07-04 | 935.00 | 945.00 | 935.00 | 945.00 | 910.15 | 12,700 |
| 2025-07-03 | 940.00 | 945.00 | 930.00 | 935.00 | 900.52 | 67,100 |
| 2025-07-02 | 935.00 | 950.00 | 930.00 | 940.00 | 905.33 | 311,200 |
| 2025-07-01 | 940.00 | 945.00 | 930.00 | 935.00 | 900.52 | 198,500 |
| 2025-06-30 | 940.00 | 950.00 | 935.00 | 940.00 | 905.33 | 73,100 |
| 2025-06-26 | 960.00 | 960.00 | 935.00 | 935.00 | 900.52 | 26,600 |
| 2025-06-25 | 935.00 | 935.00 | 930.00 | 935.00 | 900.52 | 31,900 |
| 2025-06-24 | 930.00 | 950.00 | 930.00 | 935.00 | 900.52 | 330,100 |
| 2025-06-23 | 935.00 | 935.00 | 925.00 | 930.00 | 895.70 | 461,700 |
| 2025-06-20 | 925.00 | 945.00 | 920.00 | 925.00 | 890.89 | 211,400 |
| 2025-06-19 | 950.00 | 960.00 | 925.00 | 930.00 | 895.70 | 351,400 |
| 2025-06-18 | 960.00 | 970.00 | 945.00 | 950.00 | 914.96 | 348,600 |
| 2025-06-17 | 970.00 | 975.00 | 955.00 | 960.00 | 924.60 | 50,400 |
| 2025-06-16 | 960.00 | 965.00 | 950.00 | 960.00 | 924.60 | 260,200 |
| 2025-06-13 | 970.00 | 970.00 | 950.00 | 960.00 | 924.60 | 146,900 |
| 2025-06-12 | 970.00 | 970.00 | 960.00 | 970.00 | 934.23 | 36,700 |
| 2025-06-11 | 980.00 | 980.00 | 955.00 | 965.00 | 929.41 | 411,100 |
| 2025-06-10 | 965.00 | 985.00 | 965.00 | 980.00 | 916.89 | 433,500 |
| 2025-06-05 | 965.00 | 975.00 | 945.00 | 965.00 | 902.86 | 163,500 |
| 2025-06-04 | 960.00 | 970.00 | 950.00 | 965.00 | 902.86 | 174,600 |
| 2025-06-03 | 960.00 | 975.00 | 945.00 | 950.00 | 888.82 | 263,400 |
| 2025-06-02 | 970.00 | 975.00 | 955.00 | 960.00 | 898.18 | 181,400 |
| 2025-05-28 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 902.86 | 734,200 |
| 2025-05-27 | 995.00 | 1,005.00 | 990.00 | 995.00 | 930.92 | 342,100 |
| 2025-05-26 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 930.92 | 398,700 |
| 2025-05-23 | 990.00 | 995.00 | 985.00 | 995.00 | 930.92 | 70,600 |
| 2025-05-22 | 990.00 | 995.00 | 980.00 | 995.00 | 930.92 | 183,300 |
| 2025-05-21 | 980.00 | 990.00 | 975.00 | 985.00 | 921.57 | 81,400 |
| 2025-05-20 | 980.00 | 995.00 | 970.00 | 980.00 | 916.89 | 474,300 |
| 2025-05-19 | 970.00 | 980.00 | 965.00 | 975.00 | 912.21 | 169,700 |
| 2025-05-16 | 970.00 | 970.00 | 960.00 | 970.00 | 907.53 | 154,000 |
| 2025-05-15 | 960.00 | 970.00 | 950.00 | 965.00 | 902.86 | 444,600 |
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.