PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 885.00
-15.00 (-1.67%)
Aug 29, 2025, 9:43 AM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | -0.55% | 77,400 |
| Aug 27, 2025 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1.12% | 30,700 |
| Aug 26, 2025 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 41,800 |
| Aug 25, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 1.12% | 72,700 |
| Aug 22, 2025 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | - | 87,800 |
| Aug 21, 2025 | 885.00 | 895.00 | 885.00 | 890.00 | 890.00 | 1.14% | 35,900 |
| Aug 20, 2025 | 870.00 | 895.00 | 870.00 | 880.00 | 880.00 | 0.57% | 376,000 |
| Aug 19, 2025 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | -0.57% | 330,700 |
| Aug 15, 2025 | 870.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.15% | 78,600 |
| Aug 14, 2025 | 890.00 | 895.00 | 865.00 | 870.00 | 870.00 | -2.25% | 803,600 |
| Aug 13, 2025 | 895.00 | 900.00 | 875.00 | 890.00 | 890.00 | -0.56% | 185,000 |
| Aug 12, 2025 | 890.00 | 895.00 | 880.00 | 895.00 | 895.00 | 0.56% | 87,500 |
| Aug 11, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 154,000 |
| Aug 8, 2025 | 880.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 104,400 |
| Aug 7, 2025 | 885.00 | 890.00 | 860.00 | 880.00 | 880.00 | - | 124,900 |
| Aug 6, 2025 | 870.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 64,100 |
| Aug 5, 2025 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | - | 147,100 |
| Aug 4, 2025 | 900.00 | 910.00 | 860.00 | 875.00 | 875.00 | -2.78% | 277,500 |
| Aug 1, 2025 | 900.00 | 905.00 | 860.00 | 900.00 | 900.00 | -2.70% | 575,000 |
| Jul 31, 2025 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.54% | 57,100 |
| Jul 30, 2025 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | - | 108,800 |
| Jul 29, 2025 | 930.00 | 935.00 | 905.00 | 920.00 | 920.00 | -0.54% | 504,000 |
| Jul 28, 2025 | 925.00 | 935.00 | 925.00 | 925.00 | 925.00 | - | 28,600 |
| Jul 25, 2025 | 935.00 | 935.00 | 920.00 | 925.00 | 925.00 | -0.54% | 56,900 |
| Jul 24, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 1.09% | 140,000 |
| Jul 23, 2025 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | - | 33,100 |
| Jul 22, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 240,400 |
| Jul 21, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 362,800 |
| Jul 18, 2025 | 940.00 | 940.00 | 905.00 | 920.00 | 920.00 | -1.60% | 394,500 |
| Jul 17, 2025 | 950.00 | 955.00 | 910.00 | 935.00 | 935.00 | -1.58% | 564,500 |
| Jul 16, 2025 | 945.00 | 955.00 | 935.00 | 950.00 | 950.00 | 0.53% | 66,700 |
| Jul 15, 2025 | 950.00 | 955.00 | 920.00 | 945.00 | 945.00 | -0.53% | 469,400 |
| Jul 14, 2025 | 960.00 | 965.00 | 930.00 | 950.00 | 950.00 | -1.04% | 406,800 |
| Jul 11, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | 0.52% | 213,200 |
| Jul 10, 2025 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | - | 249,100 |
| Jul 9, 2025 | 960.00 | 965.00 | 955.00 | 955.00 | 955.00 | -0.52% | 142,300 |
| Jul 8, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.52% | 16,500 |
| Jul 7, 2025 | 945.00 | 965.00 | 935.00 | 955.00 | 955.00 | 1.06% | 154,800 |
| Jul 4, 2025 | 935.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1.07% | 12,700 |
| Jul 3, 2025 | 940.00 | 945.00 | 930.00 | 935.00 | 935.00 | -0.53% | 67,100 |
| Jul 2, 2025 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 0.53% | 311,600 |
| Jul 1, 2025 | 940.00 | 945.00 | 930.00 | 935.00 | 935.00 | -0.53% | 198,500 |
| Jun 30, 2025 | 940.00 | 950.00 | 935.00 | 940.00 | 940.00 | 0.53% | 73,100 |
| Jun 26, 2025 | 960.00 | 960.00 | 935.00 | 935.00 | 935.00 | - | 26,600 |
| Jun 25, 2025 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | - | 31,900 |
| Jun 24, 2025 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | 0.54% | 330,100 |
| Jun 23, 2025 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.54% | 461,700 |
| Jun 20, 2025 | 925.00 | 945.00 | 920.00 | 925.00 | 925.00 | -0.54% | 211,400 |
| Jun 19, 2025 | 950.00 | 960.00 | 925.00 | 930.00 | 930.00 | -2.11% | 351,400 |
| Jun 18, 2025 | 960.00 | 970.00 | 945.00 | 950.00 | 950.00 | -1.04% | 348,600 |