PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 730.00
0.00 (0.00%)
Sep 18, 2026, 3:48 PM WIB
PT BISI International Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 735.00 | 745.00 | 725.00 | 730.00 | - | - | 172,400 |
| Sep 17, 2026 | 725.00 | 740.00 | 715.00 | 730.00 | 730.00 | 1.39% | 327,500 |
| Sep 16, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 57,900 |
| Sep 15, 2026 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | 0.69% | 135,200 |
| Sep 14, 2026 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 335,300 |
| Sep 11, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -1.37% | 163,000 |
| Sep 10, 2026 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 243,500 |
| Sep 9, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 124,600 |
| Sep 8, 2026 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | - | 154,000 |
| Sep 7, 2026 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | -0.68% | 191,800 |
| Sep 4, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.68% | 540,600 |
| Sep 3, 2026 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 2.08% | 367,400 |
| Sep 2, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -0.69% | 240,400 |
| Sep 1, 2026 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 192,800 |
| Aug 31, 2026 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | - | 310,700 |
| Aug 28, 2026 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | - | 268,100 |
| Aug 27, 2026 | 695.00 | 720.00 | 690.00 | 720.00 | 720.00 | 4.35% | 387,300 |
| Aug 26, 2026 | 700.00 | 705.00 | 690.00 | 690.00 | 690.00 | -1.43% | 234,900 |
| Aug 24, 2026 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1.45% | 198,700 |
| Aug 21, 2026 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 0.73% | 311,900 |
| Aug 20, 2026 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 0.74% | 188,700 |
| Aug 19, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 317,000 |
| Aug 18, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | -0.73% | 363,200 |
| Aug 14, 2026 | 685.00 | 690.00 | 660.00 | 685.00 | 685.00 | -0.72% | 521,500 |
| Aug 13, 2026 | 695.00 | 695.00 | 680.00 | 690.00 | 690.00 | -0.72% | 77,300 |
| Aug 12, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2.21% | 95,400 |
| Aug 11, 2026 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | -2.16% | 302,100 |
| Aug 10, 2026 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 0.72% | 238,200 |
| 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 |