PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 705.00
+5.00 (0.71%)
Oct 9, 2026, 4:00 PM WIB
PT BISI International Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 0.71% | 53,700 |
| Oct 8, 2026 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | - | 68,600 |
| Oct 7, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 42,300 |
| Oct 6, 2026 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 296,300 |
| Oct 5, 2026 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 2.21% | 40,900 |
| Oct 2, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 251,100 |
| Oct 1, 2026 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | -2.16% | 87,200 |
| Sep 30, 2026 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 80,100 |
| Sep 29, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | -2.14% | 358,800 |
| Sep 28, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | -0.71% | 320,300 |
| Sep 25, 2026 | 685.00 | 750.00 | 670.00 | 705.00 | 705.00 | 3.68% | 1,940,000 |
| Sep 24, 2026 | 715.00 | 720.00 | 680.00 | 680.00 | 680.00 | -4.90% | 749,200 |
| Sep 23, 2026 | 725.00 | 735.00 | 715.00 | 715.00 | 715.00 | -1.38% | 674,600 |
| Sep 22, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | - | 275,200 |
| Sep 21, 2026 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | -0.68% | 812,000 |
| Sep 18, 2026 | 735.00 | 745.00 | 725.00 | 730.00 | 730.00 | - | 171,200 |
| 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 |