PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 880.00
+15.00 (1.73%)
At close: Jan 30, 2026
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.73% | 191,200 |
| Jan 29, 2026 | 865.00 | 875.00 | 760.00 | 865.00 | 865.00 | - | 619,300 |
| Jan 28, 2026 | 885.00 | 895.00 | 865.00 | 865.00 | 865.00 | -3.35% | 775,100 |
| Jan 27, 2026 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 183,300 |
| Jan 26, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 307,200 |
| Jan 23, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 238,100 |
| Jan 22, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 442,800 |
| Jan 21, 2026 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 0.56% | 102,600 |
| Jan 20, 2026 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 158,500 |
| Jan 19, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | - | 258,800 |
| Jan 15, 2026 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | -0.56% | 249,200 |
| Jan 14, 2026 | 890.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 696,200 |
| Jan 13, 2026 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 147,600 |
| Jan 12, 2026 | 890.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.12% | 316,900 |
| Jan 9, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 178,300 |
| Jan 8, 2026 | 895.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.56% | 167,300 |
| Jan 7, 2026 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1.13% | 652,000 |
| Jan 6, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 218,200 |
| Jan 5, 2026 | 880.00 | 890.00 | 860.00 | 885.00 | 885.00 | 0.57% | 261,300 |
| Jan 2, 2026 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 236,300 |
| Dec 30, 2025 | 870.00 | 920.00 | 860.00 | 875.00 | 875.00 | 0.57% | 517,700 |
| Dec 29, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 0.58% | 94,200 |
| Dec 24, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 102,200 |
| Dec 23, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 131,800 |
| Dec 22, 2025 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.16% | 60,000 |
| Dec 19, 2025 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | -0.58% | 96,400 |
| Dec 18, 2025 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.14% | 184,700 |
| Dec 17, 2025 | 875.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 109,700 |
| Dec 16, 2025 | 875.00 | 880.00 | 865.00 | 870.00 | 870.00 | -0.57% | 174,700 |
| Dec 15, 2025 | 870.00 | 875.00 | 855.00 | 875.00 | 875.00 | 0.57% | 178,800 |
| Dec 12, 2025 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 0.58% | 151,500 |
| Dec 11, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 147,600 |
| Dec 10, 2025 | 865.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 377,500 |
| Dec 9, 2025 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | -0.57% | 300,700 |
| Dec 8, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 763,700 |
| Dec 5, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 369,000 |
| Dec 4, 2025 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 568,300 |
| Dec 3, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 1,043,800 |
| Dec 2, 2025 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | -1.12% | 707,400 |
| Dec 1, 2025 | 895.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 585,700 |
| Nov 28, 2025 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 203,300 |
| Nov 27, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 210,200 |
| Nov 26, 2025 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | -0.56% | 428,000 |
| Nov 25, 2025 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 232,900 |
| Nov 24, 2025 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 405,000 |
| Nov 21, 2025 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 0.56% | 710,300 |
| Nov 20, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 171,200 |
| 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 |