PT BISI International Tbk (BST:4FM)
Germany · Delayed Price · Currency is EUR 0.0160
+0.0010 (6.67%)
At close: Jul 20, 2026
BST:4FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | - |
| Jul 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jul 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | - |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 1, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Jun 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | - |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.26% | - |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | - |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | - |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | - |
| Jun 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 75.00% | - |
| Jun 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -49.23% | - |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 69.99% | - |
| Jun 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -47.37% | - |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | - |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | - |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | - |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 63.64% | - |
| May 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -42.11% | - |
| 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 | 75.01% | - |