PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 650.00
-10.00 (-1.52%)
Jul 21, 2026, 9:31 AM WIB
PT BISI International Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | - | -0.76% | 859,600 |
| 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 |
| May 26, 2026 | 745.00 | 760.00 | 730.00 | 730.00 | 703.45 | -1.35% | 234,600 |
| May 25, 2026 | 725.00 | 755.00 | 725.00 | 740.00 | 713.09 | 2.78% | 316,300 |
| May 22, 2026 | 710.00 | 725.00 | 695.00 | 720.00 | 693.82 | 1.41% | 607,900 |
| May 21, 2026 | 725.00 | 725.00 | 700.00 | 710.00 | 684.18 | -2.07% | 770,800 |
| May 20, 2026 | 730.00 | 735.00 | 720.00 | 725.00 | 698.64 | -0.68% | 286,800 |
| May 19, 2026 | 745.00 | 745.00 | 720.00 | 730.00 | 703.45 | -1.35% | 504,200 |
| May 18, 2026 | 765.00 | 765.00 | 705.00 | 740.00 | 713.09 | -3.27% | 1,337,300 |
| May 13, 2026 | 770.00 | 785.00 | 755.00 | 765.00 | 737.18 | -1.29% | 308,100 |
| May 12, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 746.82 | -0.64% | 224,700 |
| May 11, 2026 | 775.00 | 790.00 | 770.00 | 780.00 | 751.64 | 0.65% | 516,000 |
| May 8, 2026 | 775.00 | 790.00 | 770.00 | 775.00 | 746.82 | - | 564,300 |
| May 7, 2026 | 765.00 | 780.00 | 760.00 | 775.00 | 746.82 | 1.31% | 257,700 |
| May 6, 2026 | 765.00 | 770.00 | 755.00 | 765.00 | 737.18 | 0.66% | 555,600 |
| May 5, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 732.36 | - | 1,186,100 |