Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,300.00 | 1,340.00 | 1,240.00 | 1,240.00 | 1,160.15 | 1,324,300 |
| 2024-10-31 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,263.06 | 571,700 |
| 2024-10-30 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,272.42 | 394,600 |
| 2024-10-29 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,305.17 | 96,500 |
| 2024-10-28 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,309.84 | 135,900 |
| 2024-10-25 | 1,395.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,309.84 | 252,400 |
| 2024-10-24 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,305.17 | 516,200 |
| 2024-10-23 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,305.17 | 417,400 |
| 2024-10-22 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 1,309.84 | 1,224,100 |
| 2024-10-21 | 1,420.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,333.23 | 184,700 |
| 2024-10-18 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,328.56 | 407,000 |
| 2024-10-17 | 1,425.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,337.91 | 196,200 |
| 2024-10-16 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,328.56 | 241,800 |
| 2024-10-15 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,328.56 | 315,100 |
| 2024-10-14 | 1,425.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,319.20 | 295,900 |
| 2024-10-11 | 1,430.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,328.56 | 250,800 |
| 2024-10-10 | 1,440.00 | 1,445.00 | 1,415.00 | 1,425.00 | 1,333.23 | 208,500 |
| 2024-10-09 | 1,440.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,347.27 | 118,400 |
| 2024-10-08 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,347.27 | 106,400 |
| 2024-10-07 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,347.27 | 56,400 |
| 2024-10-04 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,323.88 | 320,500 |
| 2024-10-03 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,342.59 | 39,500 |
| 2024-10-02 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,356.62 | 35,500 |
| 2024-10-01 | 1,480.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,347.27 | 222,900 |
| 2024-09-30 | 1,465.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,389.37 | 374,800 |
| 2024-09-27 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,370.66 | 45,900 |
| 2024-09-26 | 1,455.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,375.34 | 188,000 |
| 2024-09-25 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,356.62 | 77,900 |
| 2024-09-24 | 1,465.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,351.95 | 624,500 |
| 2024-09-23 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,365.98 | 225,200 |
| 2024-09-20 | 1,450.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,365.98 | 754,700 |
| 2024-09-19 | 1,470.00 | 1,475.00 | 1,405.00 | 1,450.00 | 1,356.62 | 837,300 |
| 2024-09-18 | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.00 | 1,356.62 | 360,600 |
| 2024-09-17 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,309.84 | 1,252,400 |
| 2024-09-13 | 1,485.00 | 1,490.00 | 1,375.00 | 1,400.00 | 1,309.84 | 1,039,800 |
| 2024-09-12 | 1,520.00 | 1,525.00 | 1,465.00 | 1,470.00 | 1,375.34 | 421,500 |
| 2024-09-11 | 1,530.00 | 1,550.00 | 1,480.00 | 1,530.00 | 1,431.47 | 404,500 |
| 2024-09-10 | 1,515.00 | 1,550.00 | 1,480.00 | 1,530.00 | 1,431.47 | 191,400 |
| 2024-09-09 | 1,550.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,403.40 | 278,300 |
| 2024-09-06 | 1,555.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,440.83 | 116,900 |
| 2024-09-05 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,445.51 | 90,300 |
| 2024-09-04 | 1,540.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,450.18 | 214,900 |
| 2024-09-03 | 1,555.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,431.47 | 116,600 |
| 2024-09-02 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,454.86 | 116,000 |
| 2024-08-30 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,445.51 | 69,300 |
| 2024-08-29 | 1,555.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,445.51 | 62,000 |
| 2024-08-28 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,445.51 | 107,200 |
| 2024-08-27 | 1,595.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,431.47 | 554,400 |
| 2024-08-26 | 1,590.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,492.29 | 84,200 |
| 2024-08-23 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,464.22 | 288,000 |
| 2024-08-22 | 1,610.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,464.22 | 279,500 |
| 2024-08-21 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,506.32 | 14,000 |
| 2024-08-20 | 1,600.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,515.68 | 127,900 |
| 2024-08-19 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,496.96 | 33,600 |
| 2024-08-16 | 1,630.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,525.03 | 72,800 |
| 2024-08-15 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,525.03 | 12,100 |
| 2024-08-14 | 1,625.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,506.32 | 10,800 |
| 2024-08-13 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,506.32 | 2,600 |
| 2024-08-12 | 1,580.00 | 1,640.00 | 1,575.00 | 1,630.00 | 1,525.03 | 36,800 |
| 2024-08-09 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,459.54 | 66,700 |
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.