PT BISI International Tbk (IDX:BISI)
Indonesia
· Delayed Price · Currency is IDR 770.00
+10.00 (1.32%)
Apr 29, 2026, 10:05 AM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | - | - | 423,300 |
| 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% | 1,014,200 |
| 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% | 265,700 |
| 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% | 163,300 |
| 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 | - | 239,900 |
| 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 | - | 131,700 |
| 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% | 78,000 |
| Feb 26, 2026 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | -1.13% | 228,000 |
| Feb 25, 2026 | 875.00 | 885.00 | 865.00 | 885.00 | 885.00 | 0.57% | 160,700 |
| Feb 24, 2026 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 339,200 |
| Feb 23, 2026 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.56% | 188,500 |
| Feb 20, 2026 | 890.00 | 905.00 | 875.00 | 885.00 | 885.00 | -0.56% | 387,700 |
| Feb 19, 2026 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | - | 179,100 |
| Feb 18, 2026 | 885.00 | 900.00 | 875.00 | 890.00 | 890.00 | 0.56% | 548,500 |
| Feb 13, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 3,568,700 |
| Feb 12, 2026 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | -0.56% | 81,700 |
| Feb 11, 2026 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 93,900 |
| Feb 10, 2026 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 110,400 |
| Feb 9, 2026 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | - | 125,500 |
| Feb 6, 2026 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -1.11% | 118,000 |
| Feb 5, 2026 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 482,000 |
| Feb 4, 2026 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 1.72% | 216,400 |
| Feb 3, 2026 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 0.58% | 235,000 |
| Feb 2, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.70% | 231,400 |
| Jan 30, 2026 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.73% | 191,200 |
| Jan 29, 2026 | 865.00 | 875.00 | 760.00 | 865.00 | 865.00 | - | 619,300 |
| Jan 28, 2026 | 885.00 | 895.00 | 865.00 | 865.00 | 865.00 | -3.35% | 775,100 |
| Jan 27, 2026 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 183,300 |
| Jan 26, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 307,200 |
| Jan 23, 2026 | 905.00 | 905.00 | 890.00 | 900.00 | 900.00 | - | 238,100 |
| Jan 22, 2026 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 0.56% | 442,800 |
| Jan 21, 2026 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 0.56% | 102,600 |
| Jan 20, 2026 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 158,500 |
| Jan 19, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | - | 258,800 |
| Jan 15, 2026 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | -0.56% | 249,200 |
| Jan 14, 2026 | 890.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 696,200 |
| Jan 13, 2026 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 147,600 |
| Jan 12, 2026 | 890.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.12% | 316,900 |
| Jan 9, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 178,300 |
| Jan 8, 2026 | 895.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.56% | 167,300 |
| Jan 7, 2026 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1.13% | 652,000 |
| Jan 6, 2026 | 885.00 | 890.00 | 880.00 | 885.00 | 885.00 | - | 218,200 |
| Jan 5, 2026 | 880.00 | 890.00 | 860.00 | 885.00 | 885.00 | 0.57% | 261,300 |
| Jan 2, 2026 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 236,300 |
| Dec 30, 2025 | 870.00 | 920.00 | 860.00 | 875.00 | 875.00 | 0.57% | 517,700 |
| Dec 29, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 0.58% | 94,200 |
| Dec 24, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 102,200 |
| Dec 23, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 131,800 |
| Dec 22, 2025 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.16% | 60,000 |
| Dec 19, 2025 | 865.00 | 880.00 | 860.00 | 860.00 | 860.00 | -0.58% | 96,400 |
| Dec 18, 2025 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.14% | 184,700 |
| Dec 17, 2025 | 875.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 109,700 |
| Dec 16, 2025 | 875.00 | 880.00 | 865.00 | 870.00 | 870.00 | -0.57% | 174,700 |
| Dec 15, 2025 | 870.00 | 875.00 | 855.00 | 875.00 | 875.00 | 0.57% | 178,800 |
| Dec 12, 2025 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 0.58% | 151,500 |
| Dec 11, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 147,600 |
| Dec 10, 2025 | 865.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 377,500 |
| Dec 9, 2025 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | -0.57% | 300,700 |
| Dec 8, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 763,700 |
| Dec 5, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 369,000 |
| Dec 4, 2025 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 568,300 |
| Dec 3, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 1,043,800 |
| Dec 2, 2025 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | -1.12% | 707,400 |
| Dec 1, 2025 | 895.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 585,700 |
| Nov 28, 2025 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -0.56% | 203,300 |
| Nov 27, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 210,200 |
| Nov 26, 2025 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | -0.56% | 428,000 |
| Nov 25, 2025 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | - | 232,900 |
| Nov 24, 2025 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 405,000 |
| Nov 21, 2025 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 0.56% | 710,300 |