Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 950.00 | 975.00 | 950.00 | 960.00 | 898.18 | 215,800 |
| 2025-05-09 | 950.00 | 955.00 | 930.00 | 940.00 | 879.47 | 250,000 |
| 2025-05-08 | 955.00 | 965.00 | 940.00 | 950.00 | 888.82 | 340,800 |
| 2025-05-07 | 980.00 | 980.00 | 950.00 | 950.00 | 888.82 | 957,900 |
| 2025-05-06 | 985.00 | 990.00 | 970.00 | 980.00 | 916.89 | 148,200 |
| 2025-05-05 | 1,000.00 | 1,000.00 | 960.00 | 985.00 | 921.57 | 227,200 |
| 2025-05-02 | 1,010.00 | 1,015.00 | 970.00 | 975.00 | 912.21 | 339,700 |
| 2025-04-30 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 944.96 | 309,000 |
| 2025-04-29 | 1,010.00 | 1,035.00 | 1,005.00 | 1,035.00 | 968.35 | 79,500 |
| 2025-04-28 | 1,025.00 | 1,045.00 | 1,010.00 | 1,010.00 | 944.96 | 654,800 |
| 2025-04-25 | 1,010.00 | 1,045.00 | 1,010.00 | 1,025.00 | 958.99 | 37,300 |
| 2025-04-24 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 954.31 | 30,600 |
| 2025-04-23 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 954.31 | 23,700 |
| 2025-04-22 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 949.64 | 160,600 |
| 2025-04-21 | 1,005.00 | 1,020.00 | 975.00 | 1,010.00 | 944.96 | 175,600 |
| 2025-04-17 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 940.28 | 150,200 |
| 2025-04-16 | 1,035.00 | 1,045.00 | 1,000.00 | 1,010.00 | 944.96 | 160,000 |
| 2025-04-15 | 1,025.00 | 1,040.00 | 975.00 | 1,040.00 | 973.03 | 425,300 |
| 2025-04-14 | 1,010.00 | 1,025.00 | 995.00 | 1,025.00 | 958.99 | 149,300 |
| 2025-04-11 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 935.60 | 92,900 |
| 2025-04-10 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 944.96 | 94,100 |
| 2025-04-09 | 965.00 | 1,010.00 | 960.00 | 965.00 | 902.86 | 83,900 |
| 2025-04-08 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 898.18 | 152,400 |
| 2025-03-27 | 1,000.00 | 1,070.00 | 985.00 | 1,070.00 | 1,001.10 | 494,500 |
| 2025-03-26 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 935.60 | 491,800 |
| 2025-03-25 | 945.00 | 970.00 | 920.00 | 950.00 | 888.82 | 374,300 |
| 2025-03-24 | 940.00 | 970.00 | 880.00 | 950.00 | 888.82 | 769,200 |
| 2025-03-21 | 950.00 | 950.00 | 905.00 | 940.00 | 879.47 | 538,300 |
| 2025-03-20 | 970.00 | 975.00 | 915.00 | 935.00 | 874.79 | 844,800 |
| 2025-03-19 | 1,005.00 | 1,045.00 | 930.00 | 970.00 | 907.53 | 2,557,500 |
| 2025-03-18 | 1,130.00 | 1,170.00 | 1,075.00 | 1,100.00 | 1,029.16 | 134,900 |
| 2025-03-17 | 1,150.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,057.23 | 289,400 |
| 2025-03-14 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,057.23 | 393,200 |
| 2025-03-13 | 1,065.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,029.16 | 141,100 |
| 2025-03-12 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 996.42 | 13,600 |
| 2025-03-11 | 1,050.00 | 1,085.00 | 1,035.00 | 1,060.00 | 991.74 | 173,900 |
| 2025-03-10 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 991.74 | 20,400 |
| 2025-03-07 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,005.77 | 263,400 |
| 2025-03-06 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 973.03 | 119,600 |
| 2025-03-05 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 987.06 | 38,600 |
| 2025-03-04 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 973.03 | 62,200 |
| 2025-03-03 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 973.03 | 435,700 |
| 2025-02-28 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 954.31 | 501,500 |
| 2025-02-27 | 1,135.00 | 1,135.00 | 1,060.00 | 1,070.00 | 1,001.10 | 107,700 |
| 2025-02-26 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 1,019.81 | 533,800 |
| 2025-02-25 | 1,140.00 | 1,140.00 | 1,085.00 | 1,100.00 | 1,029.16 | 250,700 |
| 2025-02-24 | 1,170.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,061.91 | 166,400 |
| 2025-02-21 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,094.66 | 102,700 |
| 2025-02-20 | 1,155.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,099.33 | 179,900 |
| 2025-02-19 | 1,170.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,085.30 | 227,700 |
| 2025-02-18 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,089.98 | 390,600 |
| 2025-02-17 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,052.55 | 86,300 |
| 2025-02-14 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,047.88 | 70,800 |
| 2025-02-13 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,029.16 | 289,800 |
| 2025-02-12 | 1,090.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,047.88 | 209,900 |
| 2025-02-11 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,029.16 | 126,300 |
| 2025-02-10 | 1,115.00 | 1,120.00 | 1,040.00 | 1,095.00 | 1,024.49 | 375,700 |
| 2025-02-07 | 1,075.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,043.20 | 139,600 |
| 2025-02-06 | 1,130.00 | 1,130.00 | 1,035.00 | 1,075.00 | 1,005.77 | 318,000 |
| 2025-02-05 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,043.20 | 748,100 |
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.