PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 880.00
+5.00 (0.57%)
Oct 31, 2025, 2:34 PM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 880.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 286,800 |
| Oct 29, 2025 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | -0.56% | 366,900 |
| Oct 28, 2025 | 880.00 | 890.00 | 865.00 | 885.00 | 885.00 | 0.57% | 499,600 |
| Oct 27, 2025 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 360,500 |
| Oct 24, 2025 | 880.00 | 895.00 | 860.00 | 875.00 | 875.00 | - | 1,307,700 |
| Oct 23, 2025 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | -0.57% | 501,900 |
| Oct 22, 2025 | 880.00 | 900.00 | 875.00 | 880.00 | 880.00 | - | 426,200 |
| Oct 21, 2025 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 931,800 |
| Oct 20, 2025 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.71% | 126,100 |
| Oct 17, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.13% | 162,100 |
| Oct 16, 2025 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | 1.72% | 108,200 |
| Oct 15, 2025 | 880.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.57% | 210,200 |
| Oct 14, 2025 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | -1.69% | 116,100 |
| Oct 13, 2025 | 920.00 | 920.00 | 860.00 | 890.00 | 890.00 | -3.26% | 1,124,300 |
| Oct 10, 2025 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | -1.08% | 267,900 |
| Oct 9, 2025 | 905.00 | 945.00 | 900.00 | 930.00 | 930.00 | 2.76% | 876,600 |
| Oct 8, 2025 | 875.00 | 905.00 | 850.00 | 905.00 | 905.00 | 3.43% | 931,600 |
| Oct 7, 2025 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 224,300 |
| Oct 6, 2025 | 900.00 | 900.00 | 870.00 | 875.00 | 875.00 | -2.23% | 538,000 |
| Oct 3, 2025 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 2.29% | 202,800 |
| Oct 2, 2025 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | - | 88,900 |
| Oct 1, 2025 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | - | 274,200 |
| Sep 30, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.13% | 216,400 |
| Sep 29, 2025 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 670,500 |
| Sep 26, 2025 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 266,900 |
| Sep 25, 2025 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.71% | 78,000 |
| Sep 24, 2025 | 880.00 | 905.00 | 875.00 | 875.00 | 875.00 | -0.57% | 329,600 |
| Sep 23, 2025 | 890.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.12% | 198,200 |
| Sep 22, 2025 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | - | 40,800 |
| Sep 19, 2025 | 900.00 | 905.00 | 870.00 | 890.00 | 890.00 | -1.11% | 675,000 |
| Sep 18, 2025 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.56% | 276,600 |
| Sep 17, 2025 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 0.56% | 154,800 |
| Sep 16, 2025 | 885.00 | 895.00 | 865.00 | 890.00 | 890.00 | 1.14% | 450,500 |
| Sep 15, 2025 | 890.00 | 895.00 | 860.00 | 880.00 | 880.00 | -0.56% | 554,700 |
| Sep 12, 2025 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 0.57% | 37,800 |
| Sep 11, 2025 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 1.15% | 608,900 |
| Sep 10, 2025 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | -0.57% | 97,900 |
| Sep 9, 2025 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.69% | 132,800 |
| Sep 8, 2025 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | - | 85,800 |
| Sep 4, 2025 | 890.00 | 915.00 | 890.00 | 890.00 | 890.00 | 1.14% | 64,800 |
| Sep 3, 2025 | 885.00 | 905.00 | 880.00 | 880.00 | 880.00 | -0.56% | 250,600 |
| Sep 2, 2025 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 0.57% | 75,000 |
| Sep 1, 2025 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | -0.56% | 68,700 |
| Aug 29, 2025 | 900.00 | 905.00 | 875.00 | 885.00 | 885.00 | -1.67% | 271,100 |
| 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 |