PT BISI International Tbk (IDX:BISI)
Indonesia
· Delayed Price · Currency is IDR 885.00
+5.00 (0.57%)
Sep 29, 2025, 10:20 AM WIB
PT BISI International Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 890.00 | 890.00 | 870.00 | 880.00 | 880.00 | -1.12% | 240,600 |
| Sep 25, 2025 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.71% | 78,000 |
| Sep 24, 2025 | 880.00 | 905.00 | 875.00 | 875.00 | 875.00 | -0.57% | 329,600 |
| Sep 23, 2025 | 890.00 | 895.00 | 875.00 | 880.00 | 880.00 | -1.12% | 198,200 |
| Sep 22, 2025 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | - | 40,800 |
| Sep 19, 2025 | 900.00 | 905.00 | 870.00 | 890.00 | 890.00 | -1.11% | 675,000 |
| Sep 18, 2025 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 0.56% | 276,600 |
| Sep 17, 2025 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 0.56% | 154,800 |
| Sep 16, 2025 | 885.00 | 895.00 | 865.00 | 890.00 | 890.00 | 1.14% | 450,500 |
| Sep 15, 2025 | 890.00 | 895.00 | 860.00 | 880.00 | 880.00 | -0.56% | 554,700 |
| Sep 12, 2025 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 0.57% | 37,800 |
| Sep 11, 2025 | 875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 1.15% | 608,900 |
| Sep 10, 2025 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | -0.57% | 97,900 |
| Sep 9, 2025 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.69% | 132,800 |
| Sep 8, 2025 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | - | 85,800 |
| Sep 4, 2025 | 890.00 | 915.00 | 890.00 | 890.00 | 890.00 | 1.14% | 64,800 |
| Sep 3, 2025 | 885.00 | 905.00 | 880.00 | 880.00 | 880.00 | -0.56% | 250,600 |
| Sep 2, 2025 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 0.57% | 75,000 |
| Sep 1, 2025 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | -0.56% | 68,700 |
| Aug 29, 2025 | 900.00 | 905.00 | 875.00 | 885.00 | 885.00 | -1.67% | 271,100 |
| Aug 28, 2025 | 905.00 | 905.00 | 885.00 | 900.00 | 900.00 | -0.55% | 77,400 |
| Aug 27, 2025 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1.12% | 30,700 |
| Aug 26, 2025 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | -0.56% | 41,800 |
| Aug 25, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 1.12% | 72,700 |
| Aug 22, 2025 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | - | 87,800 |
| Aug 21, 2025 | 885.00 | 895.00 | 885.00 | 890.00 | 890.00 | 1.14% | 35,900 |
| Aug 20, 2025 | 870.00 | 895.00 | 870.00 | 880.00 | 880.00 | 0.57% | 376,000 |
| Aug 19, 2025 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | -0.57% | 330,700 |
| Aug 15, 2025 | 870.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.15% | 78,600 |
| Aug 14, 2025 | 890.00 | 895.00 | 865.00 | 870.00 | 870.00 | -2.25% | 803,600 |
| Aug 13, 2025 | 895.00 | 900.00 | 875.00 | 890.00 | 890.00 | -0.56% | 185,000 |
| Aug 12, 2025 | 890.00 | 895.00 | 880.00 | 895.00 | 895.00 | 0.56% | 87,500 |
| Aug 11, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 154,000 |
| Aug 8, 2025 | 880.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 104,400 |
| Aug 7, 2025 | 885.00 | 890.00 | 860.00 | 880.00 | 880.00 | - | 124,900 |
| Aug 6, 2025 | 870.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 64,100 |
| Aug 5, 2025 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | - | 147,100 |
| Aug 4, 2025 | 900.00 | 910.00 | 860.00 | 875.00 | 875.00 | -2.78% | 277,500 |
| Aug 1, 2025 | 900.00 | 905.00 | 860.00 | 900.00 | 900.00 | -2.70% | 575,000 |
| Jul 31, 2025 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.54% | 57,100 |
| Jul 30, 2025 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | - | 108,800 |
| Jul 29, 2025 | 930.00 | 935.00 | 905.00 | 920.00 | 920.00 | -0.54% | 504,000 |
| Jul 28, 2025 | 925.00 | 935.00 | 925.00 | 925.00 | 925.00 | - | 28,600 |
| Jul 25, 2025 | 935.00 | 935.00 | 920.00 | 925.00 | 925.00 | -0.54% | 56,900 |
| Jul 24, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 1.09% | 140,000 |
| Jul 23, 2025 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | - | 33,100 |
| Jul 22, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 240,400 |
| Jul 21, 2025 | 920.00 | 925.00 | 910.00 | 920.00 | 920.00 | - | 362,800 |
| Jul 18, 2025 | 940.00 | 940.00 | 905.00 | 920.00 | 920.00 | -1.60% | 394,500 |
| Jul 17, 2025 | 950.00 | 955.00 | 910.00 | 935.00 | 935.00 | -1.58% | 564,500 |