Bisi International Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	615.00	615.00	585.00	600.00	600.00	997,800
2026-10-16	685.00	685.00	610.00	615.00	615.00	1,061,500
2026-10-15	705.00	710.00	695.00	710.00	710.00	215,600
2026-10-14	700.00	710.00	695.00	700.00	700.00	56,300
2026-10-13	690.00	700.00	685.00	700.00	700.00	77,100
2026-10-12	705.00	710.00	690.00	690.00	690.00	173,700
2026-10-09	695.00	705.00	690.00	705.00	705.00	48,800
2026-10-08	700.00	705.00	690.00	700.00	700.00	86,500
2026-10-07	700.00	700.00	690.00	700.00	700.00	42,300
2026-10-06	695.00	700.00	680.00	700.00	700.00	296,300
2026-10-05	685.00	695.00	680.00	695.00	695.00	40,900
2026-10-02	685.00	685.00	675.00	680.00	680.00	254,800
2026-10-01	695.00	695.00	680.00	680.00	680.00	87,200
2026-09-30	685.00	700.00	685.00	695.00	695.00	84,800
2026-09-29	700.00	700.00	670.00	685.00	685.00	358,800
2026-09-28	710.00	710.00	685.00	700.00	700.00	320,300
2026-09-25	685.00	750.00	670.00	705.00	705.00	1,940,000
2026-09-24	715.00	720.00	680.00	680.00	680.00	749,200
2026-09-23	725.00	735.00	715.00	715.00	715.00	700,400
2026-09-22	735.00	740.00	720.00	725.00	725.00	275,200
2026-09-21	730.00	735.00	720.00	725.00	725.00	812,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.