Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 +268.82 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,256.57 +702.24 (+1.10%) CMC Crypto 200
1,334.65 +57.67 (+4.52%)
PT BISI International Tbk (BISI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,750.0000 | 1,760.0000 | 1,750.0000 | 1,755.0000 | 1,755.0000 | 18,900 |
| 02 May 2024 | 1,885.0000 | 1,885.0000 | 1,685.0000 | 1,750.0000 | 1,750.0000 | 691,200 |
| 30 Apr 2024 | 1,900.0000 | 1,915.0000 | 1,880.0000 | 1,885.0000 | 1,885.0000 | 423,900 |
| 29 Apr 2024 | 1,995.0000 | 1,995.0000 | 1,885.0000 | 1,885.0000 | 1,885.0000 | 275,800 |
| 26 Apr 2024 | 2,030.0000 | 2,030.0000 | 1,970.0000 | 1,990.0000 | 1,990.0000 | 34,200 |
| 25 Apr 2024 | 2,000.0000 | 2,040.0000 | 1,975.0000 | 2,010.0000 | 2,010.0000 | 199,700 |
| 24 Apr 2024 | 1,985.0000 | 2,050.0000 | 1,970.0000 | 1,995.0000 | 1,995.0000 | 2,035,000 |
| 23 Apr 2024 | 1,990.0000 | 1,990.0000 | 1,950.0000 | 1,985.0000 | 1,985.0000 | 262,400 |
| 22 Apr 2024 | 1,990.0000 | 1,995.0000 | 1,990.0000 | 1,990.0000 | 1,990.0000 | 3,303,100 |
| 19 Apr 2024 | 2,040.0000 | 2,040.0000 | 1,950.0000 | 1,950.0000 | 1,950.0000 | 202,700 |
| 18 Apr 2024 | 1,960.0000 | 2,020.0000 | 1,945.0000 | 2,020.0000 | 2,020.0000 | 1,692,000 |
| 17 Apr 2024 | 1,950.0000 | 1,970.0000 | 1,945.0000 | 1,960.0000 | 1,960.0000 | 117,200 |
| 16 Apr 2024 | 1,945.0000 | 2,000.0000 | 1,900.0000 | 1,960.0000 | 1,960.0000 | 331,800 |
| 05 Apr 2024 | 1,975.0000 | 1,985.0000 | 1,945.0000 | 1,945.0000 | 1,945.0000 | 34,200 |
| 04 Apr 2024 | 2,000.0000 | 2,010.0000 | 1,975.0000 | 1,980.0000 | 1,980.0000 | 108,600 |
| 03 Apr 2024 | 1,900.0000 | 2,050.0000 | 1,890.0000 | 1,970.0000 | 1,970.0000 | 195,300 |
| 02 Apr 2024 | 1,930.0000 | 1,960.0000 | 1,885.0000 | 1,895.0000 | 1,895.0000 | 479,700 |
| 01 Apr 2024 | 2,040.0000 | 2,040.0000 | 1,930.0000 | 1,935.0000 | 1,935.0000 | 225,600 |
| 28 Mar 2024 | 2,080.0000 | 2,100.0000 | 2,000.0000 | 2,040.0000 | 2,040.0000 | 987,900 |
| 27 Mar 2024 | 1,955.0000 | 2,200.0000 | 1,955.0000 | 2,080.0000 | 2,080.0000 | 4,146,400 |
| 26 Mar 2024 | 1,955.0000 | 1,955.0000 | 1,885.0000 | 1,955.0000 | 1,955.0000 | 1,212,700 |
| 25 Mar 2024 | 1,915.0000 | 1,915.0000 | 1,810.0000 | 1,900.0000 | 1,900.0000 | 897,300 |
| 22 Mar 2024 | 1,805.0000 | 1,840.0000 | 1,800.0000 | 1,820.0000 | 1,820.0000 | 480,100 |
| 21 Mar 2024 | 1,820.0000 | 1,820.0000 | 1,800.0000 | 1,805.0000 | 1,805.0000 | 620,000 |
| 20 Mar 2024 | 1,810.0000 | 1,820.0000 | 1,795.0000 | 1,800.0000 | 1,800.0000 | 1,199,200 |
| 19 Mar 2024 | 1,730.0000 | 1,810.0000 | 1,730.0000 | 1,810.0000 | 1,810.0000 | 781,700 |
| 18 Mar 2024 | 1,730.0000 | 1,730.0000 | 1,725.0000 | 1,730.0000 | 1,730.0000 | 16,000 |
| 15 Mar 2024 | 1,735.0000 | 1,745.0000 | 1,730.0000 | 1,745.0000 | 1,745.0000 | 4,300 |
| 14 Mar 2024 | 1,735.0000 | 1,740.0000 | 1,730.0000 | 1,735.0000 | 1,735.0000 | 99,700 |
| 13 Mar 2024 | 1,720.0000 | 1,740.0000 | 1,700.0000 | 1,735.0000 | 1,735.0000 | 129,400 |
| 08 Mar 2024 | 1,720.0000 | 1,730.0000 | 1,700.0000 | 1,730.0000 | 1,730.0000 | 172,000 |
| 07 Mar 2024 | 1,725.0000 | 1,750.0000 | 1,700.0000 | 1,720.0000 | 1,720.0000 | 160,700 |
| 06 Mar 2024 | 1,690.0000 | 1,725.0000 | 1,690.0000 | 1,725.0000 | 1,725.0000 | 39,400 |
| 05 Mar 2024 | 1,700.0000 | 1,705.0000 | 1,695.0000 | 1,695.0000 | 1,695.0000 | 42,100 |
| 04 Mar 2024 | 1,760.0000 | 1,760.0000 | 1,705.0000 | 1,710.0000 | 1,710.0000 | 47,800 |
| 01 Mar 2024 | 1,685.0000 | 1,735.0000 | 1,685.0000 | 1,735.0000 | 1,735.0000 | 747,400 |
| 29 Feb 2024 | 1,710.0000 | 1,715.0000 | 1,680.0000 | 1,685.0000 | 1,685.0000 | 47,000 |
| 28 Feb 2024 | 1,695.0000 | 1,710.0000 | 1,685.0000 | 1,705.0000 | 1,705.0000 | 776,400 |
| 27 Feb 2024 | 1,680.0000 | 1,695.0000 | 1,680.0000 | 1,695.0000 | 1,695.0000 | 1,236,100 |
| 26 Feb 2024 | 1,685.0000 | 1,690.0000 | 1,670.0000 | 1,680.0000 | 1,680.0000 | 82,300 |
| 23 Feb 2024 | 1,675.0000 | 1,690.0000 | 1,675.0000 | 1,685.0000 | 1,685.0000 | 371,000 |
| 22 Feb 2024 | 1,630.0000 | 1,700.0000 | 1,575.0000 | 1,665.0000 | 1,665.0000 | 362,400 |
| 21 Feb 2024 | 1,635.0000 | 1,635.0000 | 1,610.0000 | 1,630.0000 | 1,630.0000 | 62,400 |
| 20 Feb 2024 | 1,610.0000 | 1,635.0000 | 1,600.0000 | 1,635.0000 | 1,635.0000 | 64,900 |
| 19 Feb 2024 | 1,610.0000 | 1,640.0000 | 1,600.0000 | 1,600.0000 | 1,600.0000 | 116,800 |
| 16 Feb 2024 | 1,590.0000 | 1,605.0000 | 1,590.0000 | 1,605.0000 | 1,605.0000 | 539,400 |
| 15 Feb 2024 | 1,550.0000 | 1,590.0000 | 1,550.0000 | 1,590.0000 | 1,590.0000 | 23,300 |
| 13 Feb 2024 | 1,575.0000 | 1,575.0000 | 1,550.0000 | 1,575.0000 | 1,575.0000 | 55,900 |
| 12 Feb 2024 | 1,550.0000 | 1,575.0000 | 1,525.0000 | 1,575.0000 | 1,575.0000 | 1,516,700 |
| 07 Feb 2024 | 1,550.0000 | 1,550.0000 | 1,530.0000 | 1,540.0000 | 1,540.0000 | 1,294,500 |
| 06 Feb 2024 | 1,540.0000 | 1,540.0000 | 1,530.0000 | 1,540.0000 | 1,540.0000 | 283,300 |
| 05 Feb 2024 | 1,580.0000 | 1,585.0000 | 1,515.0000 | 1,520.0000 | 1,520.0000 | 822,100 |
| 02 Feb 2024 | 1,575.0000 | 1,580.0000 | 1,530.0000 | 1,570.0000 | 1,570.0000 | 224,600 |
| 01 Feb 2024 | 1,530.0000 | 1,605.0000 | 1,530.0000 | 1,575.0000 | 1,575.0000 | 334,700 |
| 31 Jan 2024 | 1,515.0000 | 1,530.0000 | 1,505.0000 | 1,530.0000 | 1,530.0000 | 16,000 |
| 30 Jan 2024 | 1,505.0000 | 1,600.0000 | 1,505.0000 | 1,520.0000 | 1,520.0000 | 129,600 |
| 29 Jan 2024 | 1,540.0000 | 1,540.0000 | 1,490.0000 | 1,515.0000 | 1,515.0000 | 11,200 |
| 26 Jan 2024 | 1,505.0000 | 1,515.0000 | 1,495.0000 | 1,495.0000 | 1,495.0000 | 110,100 |
| 25 Jan 2024 | 1,525.0000 | 1,530.0000 | 1,525.0000 | 1,525.0000 | 1,525.0000 | 228,800 |
| 24 Jan 2024 | 1,510.0000 | 1,535.0000 | 1,510.0000 | 1,525.0000 | 1,525.0000 | 466,900 |
| 23 Jan 2024 | 1,530.0000 | 1,545.0000 | 1,500.0000 | 1,505.0000 | 1,505.0000 | 318,800 |
| 22 Jan 2024 | 1,525.0000 | 1,530.0000 | 1,520.0000 | 1,530.0000 | 1,530.0000 | 231,800 |
| 19 Jan 2024 | 1,530.0000 | 1,540.0000 | 1,530.0000 | 1,530.0000 | 1,530.0000 | 285,200 |
| 18 Jan 2024 | 1,520.0000 | 1,530.0000 | 1,515.0000 | 1,525.0000 | 1,525.0000 | 69,000 |
| 17 Jan 2024 | 1,550.0000 | 1,555.0000 | 1,500.0000 | 1,530.0000 | 1,530.0000 | 966,500 |
| 16 Jan 2024 | 1,565.0000 | 1,565.0000 | 1,540.0000 | 1,550.0000 | 1,550.0000 | 500 |
| 15 Jan 2024 | 1,550.0000 | 1,580.0000 | 1,530.0000 | 1,550.0000 | 1,550.0000 | 502,800 |
| 12 Jan 2024 | 1,580.0000 | 1,580.0000 | 1,540.0000 | 1,540.0000 | 1,540.0000 | 300 |
| 11 Jan 2024 | 1,525.0000 | 1,600.0000 | 1,515.0000 | 1,540.0000 | 1,540.0000 | 121,600 |
| 10 Jan 2024 | 1,530.0000 | 1,535.0000 | 1,525.0000 | 1,530.0000 | 1,530.0000 | 67,800 |
| 09 Jan 2024 | 1,540.0000 | 1,545.0000 | 1,520.0000 | 1,525.0000 | 1,525.0000 | 49,100 |
| 08 Jan 2024 | 1,525.0000 | 1,550.0000 | 1,470.0000 | 1,540.0000 | 1,540.0000 | 156,000 |
| 05 Jan 2024 | 1,545.0000 | 1,570.0000 | 1,545.0000 | 1,550.0000 | 1,550.0000 | 26,200 |
| 04 Jan 2024 | 1,550.0000 | 1,555.0000 | 1,540.0000 | 1,545.0000 | 1,545.0000 | 20,400 |
| 03 Jan 2024 | 1,645.0000 | 1,675.0000 | 1,500.0000 | 1,540.0000 | 1,540.0000 | 1,436,900 |
| 02 Jan 2024 | 1,600.0000 | 1,650.0000 | 1,585.0000 | 1,645.0000 | 1,645.0000 | 336,200 |
| 29 Dec 2023 | 1,600.0000 | 1,600.0000 | 1,575.0000 | 1,600.0000 | 1,600.0000 | 172,000 |
| 28 Dec 2023 | 1,590.0000 | 1,615.0000 | 1,585.0000 | 1,600.0000 | 1,600.0000 | 104,500 |
| 27 Dec 2023 | 1,580.0000 | 1,640.0000 | 1,575.0000 | 1,590.0000 | 1,590.0000 | 204,100 |
| 22 Dec 2023 | 1,575.0000 | 1,580.0000 | 1,570.0000 | 1,580.0000 | 1,580.0000 | 135,100 |
| 21 Dec 2023 | 1,555.0000 | 1,565.0000 | 1,530.0000 | 1,565.0000 | 1,565.0000 | 323,700 |
| 20 Dec 2023 | 1,515.0000 | 1,590.0000 | 1,515.0000 | 1,540.0000 | 1,540.0000 | 1,156,400 |
| 19 Dec 2023 | 1,515.0000 | 1,515.0000 | 1,500.0000 | 1,505.0000 | 1,505.0000 | 808,600 |
| 18 Dec 2023 | 1,500.0000 | 1,525.0000 | 1,500.0000 | 1,515.0000 | 1,515.0000 | 1,034,200 |
| 15 Dec 2023 | 1,515.0000 | 1,515.0000 | 1,500.0000 | 1,515.0000 | 1,515.0000 | 553,600 |
| 14 Dec 2023 | 1,515.0000 | 1,520.0000 | 1,505.0000 | 1,515.0000 | 1,515.0000 | 991,700 |
| 13 Dec 2023 | 1,515.0000 | 1,515.0000 | 1,470.0000 | 1,515.0000 | 1,515.0000 | 230,600 |
| 12 Dec 2023 | 1,515.0000 | 1,520.0000 | 1,515.0000 | 1,515.0000 | 1,515.0000 | 552,300 |
| 11 Dec 2023 | 1,510.0000 | 1,515.0000 | 1,450.0000 | 1,515.0000 | 1,515.0000 | 311,800 |
| 08 Dec 2023 | 1,515.0000 | 1,515.0000 | 1,500.0000 | 1,500.0000 | 1,500.0000 | 684,800 |
| 07 Dec 2023 | 1,510.0000 | 1,510.0000 | 1,510.0000 | 1,510.0000 | 1,510.0000 | 500,000 |
| 06 Dec 2023 | 1,525.0000 | 1,530.0000 | 1,500.0000 | 1,510.0000 | 1,510.0000 | 731,400 |
| 05 Dec 2023 | 1,530.0000 | 1,530.0000 | 1,505.0000 | 1,510.0000 | 1,510.0000 | 12,700 |
| 04 Dec 2023 | 1,505.0000 | 1,540.0000 | 1,505.0000 | 1,530.0000 | 1,530.0000 | 135,700 |
| 01 Dec 2023 | 1,495.0000 | 1,500.0000 | 1,495.0000 | 1,500.0000 | 1,500.0000 | 107,300 |
| 30 Nov 2023 | 1,505.0000 | 1,505.0000 | 1,495.0000 | 1,495.0000 | 1,495.0000 | 175,300 |
| 29 Nov 2023 | 1,515.0000 | 1,525.0000 | 1,495.0000 | 1,500.0000 | 1,500.0000 | 3,502,000 |
| 28 Nov 2023 | 1,535.0000 | 1,540.0000 | 1,500.0000 | 1,500.0000 | 1,500.0000 | 1,525,100 |
| 27 Nov 2023 | 1,550.0000 | 1,550.0000 | 1,535.0000 | 1,535.0000 | 1,535.0000 | 702,500 |
| 24 Nov 2023 | 1,530.0000 | 1,550.0000 | 1,530.0000 | 1,550.0000 | 1,550.0000 | 302,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.