PT BISI International Tbk BISI

IDX · Indonesia · Process Industries

IDR 680.00-15.00 (-2.16%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 680.00	87.20K
2026-09-30	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 685.00	84.80K
2026-09-29	IDR 685.00	-2.14%	IDR 700.00	IDR 700.00	IDR 670.00	358.80K
2026-09-28	IDR 700.00	-0.71%	IDR 710.00	IDR 710.00	IDR 685.00	320.30K
2026-09-25	IDR 705.00	+3.68%	IDR 685.00	IDR 750.00	IDR 670.00	1.94M
2026-09-24	IDR 680.00	-4.90%	IDR 715.00	IDR 720.00	IDR 680.00	749.20K
2026-09-23	IDR 715.00	-1.38%	IDR 725.00	IDR 735.00	IDR 715.00	700.40K
2026-09-22	IDR 725.00	0.00%	IDR 735.00	IDR 740.00	IDR 720.00	275.20K
2026-09-21	IDR 725.00	-0.68%	IDR 730.00	IDR 735.00	IDR 720.00	812.00K
2026-09-18	IDR 730.00	0.00%	IDR 735.00	IDR 745.00	IDR 725.00	171.20K
2026-09-17	IDR 730.00	+1.39%	IDR 725.00	IDR 740.00	IDR 715.00	327.50K
2026-09-16	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 715.00	59.90K
2026-09-15	IDR 725.00	+0.69%	IDR 715.00	IDR 725.00	IDR 715.00	135.20K
2026-09-14	IDR 720.00	0.00%	IDR 725.00	IDR 725.00	IDR 710.00	335.30K
2026-09-11	IDR 720.00	-1.37%	IDR 730.00	IDR 730.00	IDR 715.00	163.00K
2026-09-10	IDR 730.00	0.00%	IDR 735.00	IDR 735.00	IDR 720.00	243.50K
2026-09-09	IDR 730.00	-0.68%	IDR 735.00	IDR 740.00	IDR 725.00	124.60K
2026-09-08	IDR 735.00	0.00%	IDR 730.00	IDR 735.00	IDR 725.00	154.00K
2026-09-07	IDR 735.00	-0.68%	IDR 740.00	IDR 740.00	IDR 730.00	191.80K
2026-09-04	IDR 740.00	+0.68%	IDR 750.00	IDR 750.00	IDR 735.00	540.60K
2026-09-03	IDR 735.00	+2.08%	IDR 720.00	IDR 735.00	IDR 720.00	367.40K
2026-09-02	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 715.00	231.40K
2026-09-01	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 720.00	192.80K
2026-08-31	IDR 720.00	0.00%	IDR 720.00	IDR 730.00	IDR 715.00	310.70K
2026-08-28	IDR 720.00	0.00%	IDR 720.00	IDR 730.00	IDR 715.00	268.10K
2026-08-27	IDR 720.00	+4.35%	IDR 695.00	IDR 720.00	IDR 690.00	387.30K
2026-08-26	IDR 690.00	-1.43%	IDR 700.00	IDR 705.00	IDR 690.00	234.90K
2026-08-24	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 690.00	198.70K
2026-08-21	IDR 690.00	+0.73%	IDR 685.00	IDR 700.00	IDR 685.00	311.90K
2026-08-20	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 680.00	188.70K
2026-08-19	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	317.00K
2026-08-18	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 675.00	363.20K
2026-08-14	IDR 685.00	-0.72%	IDR 685.00	IDR 690.00	IDR 660.00	521.50K
2026-08-13	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 680.00	77.30K
2026-08-12	IDR 695.00	+2.21%	IDR 690.00	IDR 695.00	IDR 680.00	95.40K
2026-08-11	IDR 680.00	-2.16%	IDR 700.00	IDR 700.00	IDR 675.00	302.10K
2026-08-10	IDR 695.00	+0.72%	IDR 695.00	IDR 700.00	IDR 690.00	238.20K
2026-08-07	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	242.30K
2026-08-06	IDR 695.00	+1.46%	IDR 700.00	IDR 700.00	IDR 685.00	900.00K
2026-08-05	IDR 685.00	+1.48%	IDR 680.00	IDR 700.00	IDR 675.00	626.30K
2026-08-04	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 665.00	248.60K
2026-08-03	IDR 670.00	+1.52%	IDR 665.00	IDR 670.00	IDR 650.00	169.20K
2026-07-31	IDR 660.00	+2.33%	IDR 640.00	IDR 665.00	IDR 640.00	293.80K
2026-07-30	IDR 645.00	0.00%	IDR 645.00	IDR 650.00	IDR 635.00	277.90K
2026-07-29	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 630.00	817.80K
2026-07-28	IDR 645.00	-0.77%	IDR 650.00	IDR 650.00	IDR 635.00	250.90K
2026-07-27	IDR 650.00	+0.78%	IDR 645.00	IDR 655.00	IDR 630.00	279.90K
2026-07-24	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 640.00	401.30K
2026-07-23	IDR 660.00	0.00%	IDR 655.00	IDR 670.00	IDR 655.00	284.60K
2026-07-22	IDR 660.00	-1.49%	IDR 670.00	IDR 675.00	IDR 655.00	461.50K
2026-07-21	IDR 670.00	+1.52%	IDR 655.00	IDR 670.00	IDR 650.00	556.80K
2026-07-20	IDR 660.00	+2.33%	IDR 645.00	IDR 665.00	IDR 640.00	837.40K
2026-07-17	IDR 645.00	+0.78%	IDR 635.00	IDR 645.00	IDR 630.00	344.50K
2026-07-16	IDR 640.00	+2.40%	IDR 630.00	IDR 640.00	IDR 625.00	340.50K
2026-07-15	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 625.00	248.90K
2026-07-14	IDR 630.00	-0.79%	IDR 635.00	IDR 645.00	IDR 625.00	350.30K
2026-07-13	IDR 635.00	0.00%	IDR 635.00	IDR 640.00	IDR 625.00	228.60K
2026-07-10	IDR 635.00	+2.42%	IDR 625.00	IDR 645.00	IDR 620.00	406.40K
2026-07-09	IDR 620.00	-1.59%	IDR 635.00	IDR 635.00	IDR 620.00	404.20K
2026-07-08	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 630.00	239.30K
2026-07-07	IDR 640.00	0.00%	IDR 645.00	IDR 645.00	IDR 635.00	271.10K
2026-07-06	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 635.00	328.00K
2026-07-03	IDR 640.00	+1.59%	IDR 630.00	IDR 640.00	IDR 630.00	196.20K
2026-07-02	IDR 630.00	0.00%	IDR 630.00	IDR 650.00	IDR 620.00	465.50K
2026-07-01	IDR 630.00	-3.08%	IDR 650.00	IDR 650.00	IDR 620.00	458.30K
2026-06-30	IDR 650.00	+1.56%	IDR 640.00	IDR 650.00	IDR 625.00	586.10K
2026-06-29	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 635.00	326.60K
2026-06-26	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 635.00	556.80K
2026-06-25	IDR 660.00	+0.76%	IDR 660.00	IDR 675.00	IDR 655.00	275.30K
2026-06-24	IDR 655.00	-0.76%	IDR 665.00	IDR 680.00	IDR 650.00	323.00K
2026-06-23	IDR 660.00	-1.49%	IDR 675.00	IDR 675.00	IDR 660.00	237.80K
2026-06-22	IDR 670.00	-1.47%	IDR 690.00	IDR 690.00	IDR 660.00	468.00K
2026-06-19	IDR 680.00	+0.74%	IDR 680.00	IDR 690.00	IDR 655.00	667.70K
2026-06-18	IDR 675.00	-3.57%	IDR 710.00	IDR 710.00	IDR 670.00	597.20K
2026-06-17	IDR 700.00	-3.45%	IDR 725.00	IDR 730.00	IDR 685.00	622.10K
2026-06-15	IDR 725.00	+4.32%	IDR 695.00	IDR 730.00	IDR 695.00	423.10K
2026-06-12	IDR 695.00	+2.21%	IDR 680.00	IDR 695.00	IDR 680.00	200.50K
2026-06-11	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	107.80K
2026-06-10	IDR 675.00	+3.85%	IDR 655.00	IDR 680.00	IDR 635.00	695.70K
2026-06-09	IDR 650.00	+1.56%	IDR 640.00	IDR 675.00	IDR 610.00	423.60K
2026-06-08	IDR 640.00	-7.91%	IDR 695.00	IDR 695.00	IDR 625.00	567.80K
2026-06-05	IDR 695.00	-1.42%	IDR 700.00	IDR 705.00	IDR 685.00	328.50K
2026-06-04	IDR 705.00	-3.42%	IDR 735.00	IDR 735.00	IDR 695.00	239.50K
2026-06-03	IDR 730.00	-0.68%	IDR 735.00	IDR 735.00	IDR 700.00	864.90K
2026-06-02	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 735.00	93.50K
2026-05-29	IDR 740.00	+1.37%	IDR 735.00	IDR 745.00	IDR 730.00	65.90K
2026-05-28	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 730.00	0
2026-05-27	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 730.00	0
2026-05-26	IDR 730.00	-1.35%	IDR 745.00	IDR 760.00	IDR 730.00	234.60K
2026-05-25	IDR 740.00	+2.78%	IDR 725.00	IDR 755.00	IDR 725.00	316.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 680.00	-2.16%	IDR 695.00	IDR 695.00	IDR 680.00	87.20K
2026-09-30	IDR 695.00	+1.46%	IDR 685.00	IDR 700.00	IDR 685.00	84.80K
2026-09-29	IDR 685.00	-2.14%	IDR 700.00	IDR 700.00	IDR 670.00	358.80K
2026-09-28	IDR 700.00	-0.71%	IDR 710.00	IDR 710.00	IDR 685.00	320.30K
2026-09-25	IDR 705.00	+3.68%	IDR 685.00	IDR 750.00	IDR 670.00	1.94M
2026-09-24	IDR 680.00	-4.90%	IDR 715.00	IDR 720.00	IDR 680.00	749.20K
2026-09-23	IDR 715.00	-1.38%	IDR 725.00	IDR 735.00	IDR 715.00	700.40K
2026-09-22	IDR 725.00	0.00%	IDR 735.00	IDR 740.00	IDR 720.00	275.20K
2026-09-21	IDR 725.00	-0.68%	IDR 730.00	IDR 735.00	IDR 720.00	812.00K
2026-09-18	IDR 730.00	0.00%	IDR 735.00	IDR 745.00	IDR 725.00	171.20K
2026-09-17	IDR 730.00	+1.39%	IDR 725.00	IDR 740.00	IDR 715.00	327.50K
2026-09-16	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 715.00	59.90K
2026-09-15	IDR 725.00	+0.69%	IDR 715.00	IDR 725.00	IDR 715.00	135.20K
2026-09-14	IDR 720.00	0.00%	IDR 725.00	IDR 725.00	IDR 710.00	335.30K
2026-09-11	IDR 720.00	-1.37%	IDR 730.00	IDR 730.00	IDR 715.00	163.00K
2026-09-10	IDR 730.00	0.00%	IDR 735.00	IDR 735.00	IDR 720.00	243.50K
2026-09-09	IDR 730.00	-0.68%	IDR 735.00	IDR 740.00	IDR 725.00	124.60K
2026-09-08	IDR 735.00	0.00%	IDR 730.00	IDR 735.00	IDR 725.00	154.00K
2026-09-07	IDR 735.00	-0.68%	IDR 740.00	IDR 740.00	IDR 730.00	191.80K
2026-09-04	IDR 740.00	+0.68%	IDR 750.00	IDR 750.00	IDR 735.00	540.60K
2026-09-03	IDR 735.00	+2.08%	IDR 720.00	IDR 735.00	IDR 720.00	367.40K
2026-09-02	IDR 720.00	-0.69%	IDR 725.00	IDR 730.00	IDR 715.00	231.40K
2026-09-01	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 720.00	192.80K
2026-08-31	IDR 720.00	0.00%	IDR 720.00	IDR 730.00	IDR 715.00	310.70K
2026-08-28	IDR 720.00	0.00%	IDR 720.00	IDR 730.00	IDR 715.00	268.10K
2026-08-27	IDR 720.00	+4.35%	IDR 695.00	IDR 720.00	IDR 690.00	387.30K
2026-08-26	IDR 690.00	-1.43%	IDR 700.00	IDR 705.00	IDR 690.00	234.90K
2026-08-24	IDR 700.00	+1.45%	IDR 695.00	IDR 705.00	IDR 690.00	198.70K
2026-08-21	IDR 690.00	+0.73%	IDR 685.00	IDR 700.00	IDR 685.00	311.90K
2026-08-20	IDR 685.00	+0.74%	IDR 680.00	IDR 690.00	IDR 680.00	188.70K
2026-08-19	IDR 680.00	0.00%	IDR 680.00	IDR 680.00	IDR 670.00	317.00K
2026-08-18	IDR 680.00	-0.73%	IDR 685.00	IDR 685.00	IDR 675.00	363.20K
2026-08-14	IDR 685.00	-0.72%	IDR 685.00	IDR 690.00	IDR 660.00	521.50K
2026-08-13	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 680.00	77.30K
2026-08-12	IDR 695.00	+2.21%	IDR 690.00	IDR 695.00	IDR 680.00	95.40K
2026-08-11	IDR 680.00	-2.16%	IDR 700.00	IDR 700.00	IDR 675.00	302.10K
2026-08-10	IDR 695.00	+0.72%	IDR 695.00	IDR 700.00	IDR 690.00	238.20K
2026-08-07	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	242.30K
2026-08-06	IDR 695.00	+1.46%	IDR 700.00	IDR 700.00	IDR 685.00	900.00K
2026-08-05	IDR 685.00	+1.48%	IDR 680.00	IDR 700.00	IDR 675.00	626.30K
2026-08-04	IDR 675.00	+0.75%	IDR 670.00	IDR 680.00	IDR 665.00	248.60K
2026-08-03	IDR 670.00	+1.52%	IDR 665.00	IDR 670.00	IDR 650.00	169.20K
2026-07-31	IDR 660.00	+2.33%	IDR 640.00	IDR 665.00	IDR 640.00	293.80K
2026-07-30	IDR 645.00	0.00%	IDR 645.00	IDR 650.00	IDR 635.00	277.90K
2026-07-29	IDR 645.00	0.00%	IDR 645.00	IDR 645.00	IDR 630.00	817.80K
2026-07-28	IDR 645.00	-0.77%	IDR 650.00	IDR 650.00	IDR 635.00	250.90K
2026-07-27	IDR 650.00	+0.78%	IDR 645.00	IDR 655.00	IDR 630.00	279.90K
2026-07-24	IDR 645.00	-2.27%	IDR 660.00	IDR 665.00	IDR 640.00	401.30K
2026-07-23	IDR 660.00	0.00%	IDR 655.00	IDR 670.00	IDR 655.00	284.60K
2026-07-22	IDR 660.00	-1.49%	IDR 670.00	IDR 675.00	IDR 655.00	461.50K
2026-07-21	IDR 670.00	+1.52%	IDR 655.00	IDR 670.00	IDR 650.00	556.80K
2026-07-20	IDR 660.00	+2.33%	IDR 645.00	IDR 665.00	IDR 640.00	837.40K
2026-07-17	IDR 645.00	+0.78%	IDR 635.00	IDR 645.00	IDR 630.00	344.50K
2026-07-16	IDR 640.00	+2.40%	IDR 630.00	IDR 640.00	IDR 625.00	340.50K
2026-07-15	IDR 625.00	-0.79%	IDR 630.00	IDR 640.00	IDR 625.00	248.90K
2026-07-14	IDR 630.00	-0.79%	IDR 635.00	IDR 645.00	IDR 625.00	350.30K
2026-07-13	IDR 635.00	0.00%	IDR 635.00	IDR 640.00	IDR 625.00	228.60K
2026-07-10	IDR 635.00	+2.42%	IDR 625.00	IDR 645.00	IDR 620.00	406.40K
2026-07-09	IDR 620.00	-1.59%	IDR 635.00	IDR 635.00	IDR 620.00	404.20K
2026-07-08	IDR 630.00	-1.56%	IDR 640.00	IDR 640.00	IDR 630.00	239.30K
2026-07-07	IDR 640.00	0.00%	IDR 645.00	IDR 645.00	IDR 635.00	271.10K
2026-07-06	IDR 640.00	0.00%	IDR 640.00	IDR 650.00	IDR 635.00	328.00K
2026-07-03	IDR 640.00	+1.59%	IDR 630.00	IDR 640.00	IDR 630.00	196.20K
2026-07-02	IDR 630.00	0.00%	IDR 630.00	IDR 650.00	IDR 620.00	465.50K
2026-07-01	IDR 630.00	-3.08%	IDR 650.00	IDR 650.00	IDR 620.00	458.30K
2026-06-30	IDR 650.00	+1.56%	IDR 640.00	IDR 650.00	IDR 625.00	586.10K
2026-06-29	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 635.00	326.60K
2026-06-26	IDR 650.00	-1.52%	IDR 660.00	IDR 670.00	IDR 635.00	556.80K
2026-06-25	IDR 660.00	+0.76%	IDR 660.00	IDR 675.00	IDR 655.00	275.30K
2026-06-24	IDR 655.00	-0.76%	IDR 665.00	IDR 680.00	IDR 650.00	323.00K
2026-06-23	IDR 660.00	-1.49%	IDR 675.00	IDR 675.00	IDR 660.00	237.80K
2026-06-22	IDR 670.00	-1.47%	IDR 690.00	IDR 690.00	IDR 660.00	468.00K
2026-06-19	IDR 680.00	+0.74%	IDR 680.00	IDR 690.00	IDR 655.00	667.70K
2026-06-18	IDR 675.00	-3.57%	IDR 710.00	IDR 710.00	IDR 670.00	597.20K
2026-06-17	IDR 700.00	-3.45%	IDR 725.00	IDR 730.00	IDR 685.00	622.10K
2026-06-15	IDR 725.00	+4.32%	IDR 695.00	IDR 730.00	IDR 695.00	423.10K
2026-06-12	IDR 695.00	+2.21%	IDR 680.00	IDR 695.00	IDR 680.00	200.50K
2026-06-11	IDR 680.00	+0.74%	IDR 675.00	IDR 690.00	IDR 670.00	107.80K
2026-06-10	IDR 675.00	+3.85%	IDR 655.00	IDR 680.00	IDR 635.00	695.70K
2026-06-09	IDR 650.00	+1.56%	IDR 640.00	IDR 675.00	IDR 610.00	423.60K
2026-06-08	IDR 640.00	-7.91%	IDR 695.00	IDR 695.00	IDR 625.00	567.80K
2026-06-05	IDR 695.00	-1.42%	IDR 700.00	IDR 705.00	IDR 685.00	328.50K
2026-06-04	IDR 705.00	-3.42%	IDR 735.00	IDR 735.00	IDR 695.00	239.50K
2026-06-03	IDR 730.00	-0.68%	IDR 735.00	IDR 735.00	IDR 700.00	864.90K
2026-06-02	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 735.00	93.50K
2026-05-29	IDR 740.00	+1.37%	IDR 735.00	IDR 745.00	IDR 730.00	65.90K
2026-05-28	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 730.00	0
2026-05-27	IDR 730.00	0.00%	IDR 730.00	IDR 730.00	IDR 730.00	0
2026-05-26	IDR 730.00	-1.35%	IDR 745.00	IDR 760.00	IDR 730.00	234.60K
2026-05-25	IDR 740.00	+2.78%	IDR 725.00	IDR 755.00	IDR 725.00	316.30K