PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 900.00
+5.00 (0.56%)
Nov 21, 2025, 10:50 AM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 900.00 | 900.00 | 890.00 | 895.00 | - | -0.56% | 84,100 |
| Nov 19, 2025 | 895.00 | 900.00 | 885.00 | 900.00 | 900.00 | 0.56% | 282,900 |
| Nov 18, 2025 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | - | 257,800 |
| Nov 17, 2025 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 302,900 |
| Nov 14, 2025 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 1,924,700 |
| Nov 13, 2025 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | - | 165,100 |
| Nov 12, 2025 | 905.00 | 905.00 | 885.00 | 895.00 | 895.00 | -1.10% | 219,300 |
| Nov 11, 2025 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | 1.12% | 149,100 |
| Nov 10, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 253,000 |
| Nov 7, 2025 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | -0.56% | 334,500 |
| Nov 6, 2025 | 905.00 | 910.00 | 885.00 | 900.00 | 900.00 | -0.55% | 900,100 |
| Nov 5, 2025 | 915.00 | 915.00 | 895.00 | 905.00 | 905.00 | -1.09% | 593,400 |
| Nov 4, 2025 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | -0.54% | 277,500 |
| Nov 3, 2025 | 915.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3.37% | 1,610,800 |
| Oct 31, 2025 | 885.00 | 895.00 | 875.00 | 890.00 | 890.00 | 1.14% | 904,700 |
| 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 | - | 344,200 |
| 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% | 201,400 |
| 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% | 900,700 |
| 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 | - | 224,000 |
| 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 | - | 269,800 |
| 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 |