PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 690.00
-5.00 (-0.72%)
Aug 11, 2026, 11:12 AM WIB
PT BISI International Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 695.00 | 700.00 | 690.00 | 695.00 | - | 0.72% | 153,900 |
| Aug 7, 2026 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 242,300 |
| Aug 6, 2026 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 900,000 |
| Aug 5, 2026 | 680.00 | 700.00 | 675.00 | 685.00 | 685.00 | 1.48% | 626,300 |
| Aug 4, 2026 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 0.75% | 248,600 |
| Aug 3, 2026 | 665.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1.52% | 169,200 |
| Jul 31, 2026 | 640.00 | 665.00 | 640.00 | 660.00 | 660.00 | 2.33% | 293,800 |
| Jul 30, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | - | 277,900 |
| Jul 29, 2026 | 645.00 | 645.00 | 630.00 | 645.00 | 645.00 | - | 817,800 |
| Jul 28, 2026 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 250,900 |
| Jul 27, 2026 | 645.00 | 655.00 | 630.00 | 650.00 | 650.00 | 0.78% | 279,900 |
| Jul 24, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | -2.27% | 401,300 |
| Jul 23, 2026 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 284,600 |
| Jul 22, 2026 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | -1.49% | 461,500 |
| Jul 21, 2026 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 1.52% | 556,800 |
| Jul 20, 2026 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 2.33% | 837,400 |
| Jul 17, 2026 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 0.78% | 351,500 |
| Jul 16, 2026 | 630.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 340,500 |
| Jul 15, 2026 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | -0.79% | 248,900 |
| Jul 14, 2026 | 635.00 | 645.00 | 625.00 | 630.00 | 630.00 | -0.79% | 350,300 |
| Jul 13, 2026 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | - | 228,600 |
| Jul 10, 2026 | 625.00 | 645.00 | 620.00 | 635.00 | 635.00 | 2.42% | 406,400 |
| Jul 9, 2026 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | -1.59% | 404,200 |
| Jul 8, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 239,300 |
| Jul 7, 2026 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | - | 271,100 |
| Jul 6, 2026 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | - | 328,000 |
| Jul 3, 2026 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 1.59% | 196,200 |
| Jul 2, 2026 | 630.00 | 650.00 | 620.00 | 630.00 | 630.00 | - | 465,500 |
| Jul 1, 2026 | 650.00 | 650.00 | 620.00 | 630.00 | 630.00 | -3.08% | 458,300 |
| Jun 30, 2026 | 640.00 | 650.00 | 625.00 | 650.00 | 650.00 | 1.56% | 586,100 |
| Jun 29, 2026 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | -1.54% | 326,600 |
| Jun 26, 2026 | 660.00 | 670.00 | 635.00 | 650.00 | 650.00 | -1.52% | 556,800 |
| Jun 25, 2026 | 660.00 | 675.00 | 655.00 | 660.00 | 660.00 | 0.76% | 275,300 |
| Jun 24, 2026 | 665.00 | 680.00 | 650.00 | 655.00 | 655.00 | -0.76% | 323,000 |
| Jun 23, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | -1.49% | 237,800 |
| Jun 22, 2026 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | -1.47% | 468,000 |
| Jun 19, 2026 | 680.00 | 690.00 | 655.00 | 680.00 | 680.00 | 0.74% | 667,700 |
| Jun 18, 2026 | 710.00 | 710.00 | 670.00 | 675.00 | 675.00 | -3.57% | 597,200 |
| Jun 17, 2026 | 725.00 | 730.00 | 685.00 | 700.00 | 700.00 | -3.45% | 622,100 |
| Jun 15, 2026 | 695.00 | 730.00 | 695.00 | 725.00 | 725.00 | 4.32% | 423,100 |
| Jun 12, 2026 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2.21% | 200,500 |
| Jun 11, 2026 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 0.74% | 107,800 |
| Jun 10, 2026 | 655.00 | 680.00 | 635.00 | 675.00 | 675.00 | 3.85% | 695,700 |
| Jun 9, 2026 | 640.00 | 675.00 | 610.00 | 650.00 | 650.00 | 1.56% | 423,600 |
| Jun 8, 2026 | 695.00 | 695.00 | 625.00 | 640.00 | 640.00 | -7.91% | 567,800 |
| Jun 5, 2026 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 2.30% | 328,500 |
| Jun 4, 2026 | 735.00 | 735.00 | 695.00 | 705.00 | 679.36 | -3.42% | 239,500 |
| Jun 3, 2026 | 735.00 | 735.00 | 700.00 | 730.00 | 703.45 | -0.68% | 864,900 |
| Jun 2, 2026 | 740.00 | 745.00 | 735.00 | 735.00 | 708.27 | -0.68% | 93,500 |
| May 29, 2026 | 735.00 | 745.00 | 730.00 | 740.00 | 713.09 | 1.37% | 65,900 |