PT BISI International Tbk (IDX:BISI)
Indonesia · Delayed Price · Currency is IDR 725.00
-5.00 (-0.68%)
May 20, 2026, 2:50 PM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 745.00 | 745.00 | 720.00 | 730.00 | 730.00 | -1.35% | 505,400 |
| May 18, 2026 | 765.00 | 765.00 | 705.00 | 740.00 | 740.00 | -3.27% | 1,337,300 |
| May 13, 2026 | 770.00 | 785.00 | 755.00 | 765.00 | 765.00 | -1.29% | 308,100 |
| May 12, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 224,700 |
| May 11, 2026 | 775.00 | 790.00 | 770.00 | 780.00 | 780.00 | 0.65% | 516,000 |
| May 8, 2026 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | - | 564,300 |
| May 7, 2026 | 765.00 | 780.00 | 760.00 | 775.00 | 775.00 | 1.31% | 257,700 |
| May 6, 2026 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 555,600 |
| May 5, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 1,186,100 |
| May 4, 2026 | 750.00 | 780.00 | 750.00 | 760.00 | 760.00 | 1.33% | 1,230,800 |
| Apr 30, 2026 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | -2.60% | 1,003,700 |
| Apr 29, 2026 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.32% | 585,500 |
| Apr 28, 2026 | 770.00 | 775.00 | 760.00 | 760.00 | 760.00 | -1.30% | 755,900 |
| Apr 27, 2026 | 775.00 | 785.00 | 765.00 | 770.00 | 770.00 | - | 420,500 |
| Apr 24, 2026 | 795.00 | 795.00 | 765.00 | 770.00 | 770.00 | -2.53% | 1,376,800 |
| Apr 23, 2026 | 820.00 | 820.00 | 790.00 | 790.00 | 790.00 | -2.47% | 952,000 |
| Apr 22, 2026 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | -1.82% | 1,060,000 |
| Apr 21, 2026 | 825.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 192,600 |
| Apr 20, 2026 | 830.00 | 855.00 | 810.00 | 820.00 | 820.00 | -1.20% | 1,016,300 |
| Apr 17, 2026 | 835.00 | 835.00 | 825.00 | 830.00 | 830.00 | -0.60% | 200,700 |
| Apr 16, 2026 | 825.00 | 840.00 | 825.00 | 835.00 | 835.00 | 1.21% | 370,900 |
| Apr 15, 2026 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | -1.20% | 525,700 |
| Apr 14, 2026 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 1.21% | 268,600 |
| Apr 13, 2026 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | -0.60% | 188,500 |
| Apr 10, 2026 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | - | 185,800 |
| Apr 9, 2026 | 830.00 | 830.00 | 820.00 | 830.00 | 830.00 | - | 164,900 |
| Apr 8, 2026 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.61% | 213,100 |
| Apr 7, 2026 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 231,100 |
| Apr 6, 2026 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | -1.20% | 164,800 |
| Apr 2, 2026 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | 0.60% | 201,400 |
| Apr 1, 2026 | 835.00 | 850.00 | 825.00 | 830.00 | 830.00 | - | 308,200 |
| Mar 31, 2026 | 840.00 | 850.00 | 830.00 | 830.00 | 830.00 | -1.19% | 179,800 |
| Mar 30, 2026 | 850.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 240,500 |
| Mar 27, 2026 | 855.00 | 870.00 | 840.00 | 840.00 | 840.00 | -3.45% | 430,800 |
| Mar 26, 2026 | 880.00 | 885.00 | 855.00 | 870.00 | 870.00 | -1.14% | 420,200 |
| Mar 25, 2026 | 840.00 | 890.00 | 840.00 | 880.00 | 880.00 | 5.39% | 772,900 |
| Mar 17, 2026 | 810.00 | 835.00 | 805.00 | 835.00 | 835.00 | 2.45% | 274,600 |
| Mar 16, 2026 | 845.00 | 845.00 | 800.00 | 815.00 | 815.00 | -3.55% | 386,200 |
| Mar 13, 2026 | 855.00 | 860.00 | 835.00 | 845.00 | 845.00 | -0.59% | 214,200 |
| Mar 12, 2026 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | 0.59% | 221,200 |
| Mar 11, 2026 | 875.00 | 875.00 | 840.00 | 845.00 | 845.00 | -2.31% | 283,300 |
| Mar 10, 2026 | 860.00 | 865.00 | 840.00 | 865.00 | 865.00 | -0.57% | 250,100 |
| Mar 9, 2026 | 865.00 | 890.00 | 850.00 | 870.00 | 870.00 | 1.16% | 443,600 |
| Mar 6, 2026 | 860.00 | 890.00 | 850.00 | 860.00 | 860.00 | -0.58% | 108,200 |
| Mar 5, 2026 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 132,300 |
| Mar 4, 2026 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | -2.81% | 458,100 |
| Mar 3, 2026 | 880.00 | 890.00 | 865.00 | 890.00 | 890.00 | 1.14% | 126,700 |
| Mar 2, 2026 | 870.00 | 885.00 | 865.00 | 880.00 | 880.00 | -0.56% | 235,400 |
| Feb 27, 2026 | 875.00 | 885.00 | 860.00 | 885.00 | 885.00 | 1.14% | 79,600 |
| Feb 26, 2026 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | -1.13% | 228,000 |