PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 900.00
-25.00 (-2.70%)
Aug 1, 2025, 4:07 PM WIB
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | - | 50,400 |
| Jun 16, 2025 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | - | 268,900 |
| Jun 13, 2025 | 970.00 | 970.00 | 950.00 | 960.00 | 960.00 | -1.03% | 146,900 |
| Jun 12, 2025 | 970.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 36,700 |
| Jun 11, 2025 | 980.00 | 980.00 | 955.00 | 965.00 | 965.00 | -1.53% | 411,100 |
| Jun 10, 2025 | 965.00 | 985.00 | 965.00 | 980.00 | 952.00 | 1.55% | 433,500 |
| Jun 5, 2025 | 965.00 | 975.00 | 945.00 | 965.00 | 937.43 | - | 163,500 |
| Jun 4, 2025 | 960.00 | 970.00 | 950.00 | 965.00 | 937.43 | 1.58% | 174,600 |
| Jun 3, 2025 | 960.00 | 975.00 | 945.00 | 950.00 | 922.86 | -1.04% | 263,400 |
| Jun 2, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 932.57 | -0.52% | 181,400 |
| May 28, 2025 | 1,000.00 | 1,000.00 | 960.00 | 965.00 | 937.43 | -3.02% | 734,200 |
| May 27, 2025 | 995.00 | 1,005.00 | 990.00 | 995.00 | 966.57 | - | 342,100 |
| May 26, 2025 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 966.57 | - | 398,700 |
| May 23, 2025 | 995.00 | 1,000.00 | 985.00 | 995.00 | 966.57 | - | 118,300 |
| May 22, 2025 | 990.00 | 995.00 | 980.00 | 995.00 | 966.57 | 1.02% | 183,300 |
| May 21, 2025 | 980.00 | 990.00 | 975.00 | 985.00 | 956.86 | 0.51% | 81,400 |
| May 20, 2025 | 980.00 | 995.00 | 970.00 | 980.00 | 952.00 | 0.51% | 474,300 |
| May 19, 2025 | 970.00 | 980.00 | 965.00 | 975.00 | 947.14 | 0.52% | 169,700 |