Bisi International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 980.00 | 980.00 | 975.00 | 980.00 | 808.93 | 117,700 |
| 2022-02-08 | 980.00 | 985.00 | 970.00 | 980.00 | 808.93 | 627,700 |
| 2022-02-07 | 985.00 | 985.00 | 975.00 | 975.00 | 804.80 | 75,700 |
| 2022-02-04 | 985.00 | 985.00 | 975.00 | 980.00 | 808.93 | 136,000 |
| 2022-02-03 | 985.00 | 990.00 | 975.00 | 985.00 | 813.06 | 275,500 |
| 2022-02-02 | 985.00 | 990.00 | 980.00 | 985.00 | 813.06 | 88,100 |
| 2022-01-31 | 985.00 | 990.00 | 975.00 | 975.00 | 804.80 | 258,700 |
| 2022-01-28 | 985.00 | 990.00 | 975.00 | 975.00 | 804.80 | 146,000 |
| 2022-01-27 | 980.00 | 990.00 | 975.00 | 990.00 | 817.18 | 142,100 |
| 2022-01-26 | 985.00 | 985.00 | 980.00 | 985.00 | 813.06 | 36,200 |
| 2022-01-25 | 985.00 | 990.00 | 970.00 | 990.00 | 817.18 | 1,528,000 |
| 2022-01-24 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 813.06 | 634,500 |
| 2022-01-21 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 825.44 | 35,300 |
| 2022-01-20 | 995.00 | 995.00 | 985.00 | 990.00 | 817.18 | 128,700 |
| 2022-01-19 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 825.44 | 120,000 |
| 2022-01-18 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 825.44 | 74,400 |
| 2022-01-17 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 821.31 | 55,000 |
| 2022-01-14 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 821.31 | 253,400 |
| 2022-01-13 | 995.00 | 1,000.00 | 995.00 | 995.00 | 821.31 | 184,700 |
| 2022-01-12 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 825.44 | 607,600 |
| 2022-01-11 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 829.56 | 105,000 |
| 2022-01-10 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 825.44 | 380,800 |
| 2022-01-07 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 825.44 | 84,800 |
| 2022-01-06 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 825.44 | 47,100 |
| 2022-01-05 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 825.44 | 265,700 |
| 2022-01-04 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 821.31 | 171,600 |
| 2022-01-03 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 825.44 | 239,800 |
| 2021-12-30 | 990.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 204,300 |
| 2021-12-29 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 825.44 | 126,800 |
| 2021-12-28 | 995.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 63,000 |
| 2021-12-27 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 821.31 | 64,300 |
| 2021-12-24 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 825.44 | 99,800 |
| 2021-12-23 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 825.44 | 402,600 |
| 2021-12-22 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 821.31 | 107,400 |
| 2021-12-21 | 985.00 | 1,000.00 | 965.00 | 1,000.00 | 825.44 | 406,500 |
| 2021-12-20 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 813.06 | 718,100 |
| 2021-12-17 | 1,005.00 | 1,010.00 | 985.00 | 1,010.00 | 833.69 | 245,100 |
| 2021-12-16 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 825.44 | 69,300 |
| 2021-12-15 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 825.44 | 349,300 |
| 2021-12-14 | 990.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 72,700 |
| 2021-12-13 | 990.00 | 1,000.00 | 990.00 | 990.00 | 817.18 | 163,300 |
| 2021-12-10 | 980.00 | 1,020.00 | 980.00 | 990.00 | 817.18 | 95,600 |
| 2021-12-09 | 975.00 | 980.00 | 965.00 | 980.00 | 808.93 | 277,500 |
| 2021-12-08 | 975.00 | 980.00 | 970.00 | 975.00 | 804.80 | 215,300 |
| 2021-12-07 | 975.00 | 985.00 | 970.00 | 975.00 | 804.80 | 191,700 |
| 2021-12-06 | 975.00 | 990.00 | 965.00 | 975.00 | 804.80 | 230,900 |
| 2021-12-03 | 995.00 | 1,010.00 | 975.00 | 975.00 | 804.80 | 664,000 |
| 2021-12-02 | 995.00 | 995.00 | 985.00 | 995.00 | 821.31 | 7,134,700 |
| 2021-12-01 | 990.00 | 995.00 | 970.00 | 995.00 | 821.31 | 244,200 |
| 2021-11-30 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 817.18 | 229,600 |
| 2021-11-29 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 825.44 | 142,000 |
| 2021-11-26 | 990.00 | 1,000.00 | 990.00 | 995.00 | 821.31 | 93,500 |
| 2021-11-25 | 995.00 | 1,000.00 | 990.00 | 990.00 | 817.18 | 457,800 |
| 2021-11-24 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 821.31 | 332,300 |
| 2021-11-23 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 825.44 | 93,900 |
| 2021-11-22 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 829.56 | 175,100 |
| 2021-11-19 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 833.69 | 78,000 |
| 2021-11-18 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 837.82 | 79,600 |
| 2021-11-17 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 837.82 | 53,200 |
| 2021-11-16 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 837.82 | 145,800 |
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.