Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,047.88 | 352,400 |
| 2025-02-03 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,033.84 | 193,200 |
| 2025-01-31 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,029.16 | 62,900 |
| 2025-01-30 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,029.16 | 165,400 |
| 2025-01-24 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,019.81 | 426,100 |
| 2025-01-23 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 991.74 | 297,400 |
| 2025-01-22 | 1,055.00 | 1,080.00 | 1,045.00 | 1,050.00 | 982.38 | 442,500 |
| 2025-01-21 | 1,075.00 | 1,100.00 | 1,045.00 | 1,050.00 | 982.38 | 596,200 |
| 2025-01-20 | 1,050.00 | 1,075.00 | 1,045.00 | 1,060.00 | 991.74 | 382,100 |
| 2025-01-17 | 1,045.00 | 1,055.00 | 1,030.00 | 1,050.00 | 982.38 | 583,700 |
| 2025-01-16 | 1,050.00 | 1,085.00 | 1,045.00 | 1,050.00 | 982.38 | 256,800 |
| 2025-01-15 | 1,050.00 | 1,055.00 | 1,020.00 | 1,050.00 | 982.38 | 388,300 |
| 2025-01-14 | 1,050.00 | 1,080.00 | 1,045.00 | 1,050.00 | 982.38 | 183,800 |
| 2025-01-13 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 977.71 | 417,000 |
| 2025-01-10 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,029.16 | 13,900 |
| 2025-01-09 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,024.49 | 72,700 |
| 2025-01-08 | 1,090.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,010.45 | 145,400 |
| 2025-01-07 | 1,065.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,019.81 | 28,800 |
| 2025-01-06 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,015.13 | 165,900 |
| 2025-01-03 | 1,095.00 | 1,150.00 | 1,090.00 | 1,110.00 | 1,038.52 | 110,200 |
| 2025-01-02 | 1,200.00 | 1,200.00 | 1,075.00 | 1,095.00 | 1,024.49 | 590,100 |
| 2024-12-30 | 1,050.00 | 1,200.00 | 1,050.00 | 1,200.00 | 1,122.72 | 168,600 |
| 2024-12-27 | 1,005.00 | 1,055.00 | 1,005.00 | 1,035.00 | 968.35 | 156,400 |
| 2024-12-24 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 940.28 | 673,500 |
| 2024-12-23 | 1,045.00 | 1,050.00 | 1,005.00 | 1,015.00 | 949.64 | 604,200 |
| 2024-12-20 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 982.38 | 120,900 |
| 2024-12-19 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 996.42 | 134,900 |
| 2024-12-18 | 1,075.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,001.10 | 91,800 |
| 2024-12-17 | 1,095.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,001.10 | 100,200 |
| 2024-12-16 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,024.49 | 52,200 |
| 2024-12-13 | 1,090.00 | 1,145.00 | 1,090.00 | 1,095.00 | 1,024.49 | 163,000 |
| 2024-12-12 | 1,090.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,024.49 | 307,300 |
| 2024-12-11 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,019.81 | 726,400 |
| 2024-12-10 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,019.81 | 369,000 |
| 2024-12-09 | 1,080.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,038.52 | 164,900 |
| 2024-12-06 | 1,095.00 | 1,095.00 | 1,000.00 | 1,065.00 | 996.42 | 193,400 |
| 2024-12-05 | 1,080.00 | 1,080.00 | 1,020.00 | 1,050.00 | 982.38 | 325,100 |
| 2024-12-04 | 1,050.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,010.45 | 104,200 |
| 2024-12-03 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 982.38 | 364,300 |
| 2024-12-02 | 1,100.00 | 1,100.00 | 1,050.00 | 1,065.00 | 996.42 | 319,000 |
| 2024-11-29 | 1,100.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,029.16 | 187,300 |
| 2024-11-28 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,029.16 | 169,600 |
| 2024-11-26 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,029.16 | 211,800 |
| 2024-11-25 | 1,060.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,038.52 | 767,800 |
| 2024-11-22 | 1,135.00 | 1,135.00 | 1,050.00 | 1,060.00 | 991.74 | 399,400 |
| 2024-11-21 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,052.55 | 1,386,300 |
| 2024-11-20 | 1,095.00 | 1,140.00 | 1,075.00 | 1,125.00 | 1,052.55 | 632,200 |
| 2024-11-19 | 1,030.00 | 1,095.00 | 1,030.00 | 1,080.00 | 1,010.45 | 223,500 |
| 2024-11-18 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 963.67 | 230,300 |
| 2024-11-15 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 958.99 | 550,100 |
| 2024-11-14 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 954.31 | 1,215,500 |
| 2024-11-13 | 1,095.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,010.45 | 439,600 |
| 2024-11-12 | 1,120.00 | 1,130.00 | 1,065.00 | 1,095.00 | 1,024.49 | 2,523,800 |
| 2024-11-11 | 1,145.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,047.88 | 236,200 |
| 2024-11-08 | 1,140.00 | 1,205.00 | 1,120.00 | 1,130.00 | 1,057.23 | 280,300 |
| 2024-11-07 | 1,190.00 | 1,430.00 | 1,130.00 | 1,135.00 | 1,061.91 | 1,007,500 |
| 2024-11-06 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,089.98 | 464,800 |
| 2024-11-05 | 1,170.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,118.05 | 87,900 |
| 2024-11-04 | 1,240.00 | 1,250.00 | 1,160.00 | 1,170.00 | 1,094.66 | 784,400 |
| 2024-11-01 | 1,300.00 | 1,340.00 | 1,240.00 | 1,240.00 | 1,160.15 | 1,324,300 |
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.