PT BISI International Tbk(ID:BISI)
Rp500.00-5.00 (-0.99%)
ID:BISI
PT BISI International Tbk historical prices
Rp500.00
At close:-5.00 (-0.99%)
PT BISI International Tbk (BISI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 355,200 | 1.01 |
| Nov 10, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | -1.94% | 529,200 | 1.53 |
| Nov 09, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -1.94% | 579,200 | 1.71 |
| Nov 06, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.00% | 244,800 | 0.72 |
| Nov 05, 2026 | 498.00 | 530.00 | 498.00 | 515.00 | 515.00 | -3.74% | 2,427,500 | 7.99 |
| Nov 04, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -6.14% | 291,400 | 0.96 |
| Nov 03, 2026 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | -6.56% | 717,900 | 2.35 |
| Nov 02, 2026 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | -6.87% | 632,700 | 2.07 |
| Oct 30, 2026 | 655.00 | 660.00 | 640.00 | 655.00 | 655.00 | 0.00% | 212,200 | 0.69 |
| Oct 29, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -1.50% | 132,300 | 0.43 |
| Oct 28, 2026 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 0.00% | 53,200 | 0.17 |
| Oct 27, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | -0.75% | 204,300 | 0.65 |
| Oct 26, 2026 | 670.00 | 675.00 | 655.00 | 670.00 | 670.00 | 0.00% | 145,600 | 0.45 |
| Oct 23, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | +0.75% | 142,400 | 0.44 |
| Oct 22, 2026 | 655.00 | 675.00 | 650.00 | 665.00 | 665.00 | +0.76% | 233,900 | 0.72 |
| Oct 21, 2026 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | +0.76% | 353,600 | 1.08 |
| Oct 20, 2026 | 600.00 | 655.00 | 600.00 | 655.00 | 655.00 | +9.17% | 291,200 | 0.89 |
| Oct 19, 2026 | 615.00 | 615.00 | 585.00 | 600.00 | 600.00 | -2.44% | 997,800 | 3.14 |
| Oct 16, 2026 | 685.00 | 685.00 | 610.00 | 615.00 | 615.00 | -13.38% | 1,061,500 | 3.43 |
| Oct 15, 2026 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | +1.43% | 215,600 | 0.68 |
| Oct 14, 2026 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 0.00% | 56,300 | 0.17 |
| Oct 13, 2026 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | +1.45% | 77,100 | 0.23 |
| Oct 12, 2026 | 705.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.13% | 173,700 | 0.53 |
| Oct 09, 2026 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | +0.71% | 48,800 | 0.15 |
| Oct 08, 2026 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0.00% | 86,500 | 0.26 |
| Oct 07, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 0.00% | 42,300 | 0.12 |
| Oct 06, 2026 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | +0.72% | 296,300 | 0.86 |
| Oct 05, 2026 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | +2.21% | 40,900 | 0.12 |
| Oct 02, 2026 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 0.00% | 254,800 | 0.73 |
| Oct 01, 2026 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | -2.16% | 87,200 | 0.25 |
| Sep 30, 2026 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | +1.46% | 84,800 | 0.24 |
| Sep 29, 2026 | 700.00 | 700.00 | 670.00 | 685.00 | 685.00 | -2.14% | 358,800 | 1.01 |
| Sep 28, 2026 | 710.00 | 710.00 | 685.00 | 700.00 | 700.00 | -0.71% | 320,300 | 0.90 |
| Sep 25, 2026 | 685.00 | 750.00 | 670.00 | 705.00 | 705.00 | +3.68% | 1,940,000 | 5.79 |
| Sep 24, 2026 | 715.00 | 720.00 | 680.00 | 680.00 | 680.00 | -4.90% | 749,200 | 2.28 |
| Sep 23, 2026 | 725.00 | 735.00 | 715.00 | 715.00 | 715.00 | -1.38% | 700,400 | 2.15 |
| Sep 22, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | 0.00% | 275,200 | 0.84 |
| Sep 21, 2026 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | -0.68% | 812,000 | 2.55 |
| Sep 18, 2026 | 735.00 | 745.00 | 725.00 | 730.00 | 730.00 | 0.00% | 171,200 | 0.54 |
| Sep 17, 2026 | 725.00 | 740.00 | 715.00 | 730.00 | 730.00 | +1.39% | 327,500 | 1.02 |
| Sep 16, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 59,900 | 0.18 |
| Sep 15, 2026 | 715.00 | 725.00 | 715.00 | 725.00 | 725.00 | +0.69% | 135,200 | 0.40 |
| Sep 14, 2026 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.00% | 335,300 | 0.98 |
| Sep 11, 2026 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -1.37% | 163,000 | 0.48 |
| Sep 10, 2026 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.00% | 243,500 | 0.71 |
| Sep 09, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 124,600 | 0.36 |
| Sep 08, 2026 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 0.00% | 154,000 | 0.45 |
| Sep 07, 2026 | 740.00 | 740.00 | 730.00 | 735.00 | 735.00 | -0.68% | 191,800 | 0.54 |
| Sep 04, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | +0.68% | 540,600 | 1.54 |
| Sep 03, 2026 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | +2.08% | 367,400 | 1.04 |
