PT BISI International Tbk (BST:4FM)
Germany · Delayed Price · Currency is EUR 0.0110
-0.0080 (-42.11%)
At close: May 19, 2026
BST:4FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | - |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 61.54% | - |
| May 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.10% | - |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 61.54% | - |
| May 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.10% | - |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 75.00% | - |
| May 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -40.00% | - |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | - |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | - |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | - |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | - |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 188.89% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -66.67% | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | - |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | - |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.57% | - |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |