BISI.JK(BISI.JK)
BISI.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $700.00 | $710.00 | $695.00 | $700.00 | 63,700 |
| 10/13/2026 | $690.00 | $700.00 | $685.00 | $700.00 | 78,000 |
| 10/12/2026 | $705.00 | $710.00 | $690.00 | $690.00 | 173,700 |
| 10/9/2026 | $695.00 | $705.00 | $690.00 | $705.00 | 48,800 |
| 10/8/2026 | $700.00 | $705.00 | $690.00 | $700.00 | 86,500 |
| 10/7/2026 | $700.00 | $700.00 | $690.00 | $700.00 | 42,300 |
| 10/6/2026 | $695.00 | $700.00 | $680.00 | $700.00 | 296,300 |
| 10/5/2026 | $685.00 | $695.00 | $680.00 | $695.00 | 40,900 |
| 10/2/2026 | $685.00 | $685.00 | $675.00 | $680.00 | 254,800 |
| 10/1/2026 | $695.00 | $695.00 | $680.00 | $680.00 | 87,200 |
| 9/30/2026 | $685.00 | $700.00 | $685.00 | $695.00 | 84,900 |
| 9/29/2026 | $700.00 | $700.00 | $670.00 | $685.00 | 358,800 |
| 9/28/2026 | $710.00 | $710.00 | $685.00 | $700.00 | 320,300 |
| 9/25/2026 | $685.00 | $750.00 | $670.00 | $705.00 | 1.94M |
| 9/24/2026 | $715.00 | $720.00 | $680.00 | $680.00 | 749,200 |
| 9/23/2026 | $725.00 | $735.00 | $715.00 | $715.00 | 700,400 |
| 9/22/2026 | $735.00 | $740.00 | $720.00 | $725.00 | 281,100 |
| 9/21/2026 | $730.00 | $735.00 | $720.00 | $725.00 | 812,000 |
| 9/18/2026 | $735.00 | $745.00 | $725.00 | $730.00 | 171,600 |
| 9/17/2026 | $725.00 | $740.00 | $715.00 | $730.00 | 333,000 |
| 9/16/2026 | $725.00 | $725.00 | $715.00 | $720.00 | 59,900 |
| 9/15/2026 | $715.00 | $725.00 | $715.00 | $725.00 | 135,200 |
| 9/14/2026 | $725.00 | $725.00 | $710.00 | $720.00 | 335,300 |
| 9/11/2026 | $730.00 | $730.00 | $715.00 | $720.00 | 163,000 |
| 9/10/2026 | $735.00 | $735.00 | $720.00 | $730.00 | 243,500 |
| 9/9/2026 | $735.00 | $740.00 | $725.00 | $730.00 | 124,600 |
| 9/8/2026 | $730.00 | $735.00 | $725.00 | $735.00 | 154,000 |
| 9/7/2026 | $740.00 | $740.00 | $730.00 | $735.00 | 191,800 |
| 9/4/2026 | $750.00 | $750.00 | $735.00 | $740.00 | 540,600 |
| 9/3/2026 | $720.00 | $735.00 | $720.00 | $735.00 | 367,400 |
| 9/2/2026 | $730.00 | $730.00 | $715.00 | $720.00 | 240,400 |
| 9/1/2026 | $720.00 | $730.00 | $720.00 | $725.00 | 192,800 |
| 8/31/2026 | $720.00 | $730.00 | $715.00 | $720.00 | 310,700 |
| 8/28/2026 | $720.00 | $730.00 | $715.00 | $720.00 | 268,100 |
| 8/27/2026 | $695.00 | $720.00 | $690.00 | $720.00 | 387,300 |
| 8/26/2026 | $700.00 | $705.00 | $690.00 | $690.00 | 234,900 |
| 8/24/2026 | $695.00 | $705.00 | $690.00 | $700.00 | 201,600 |
| 8/21/2026 | $685.00 | $700.00 | $685.00 | $690.00 | 311,900 |
| 8/20/2026 | $680.00 | $690.00 | $680.00 | $685.00 | 188,700 |
| 8/19/2026 | $680.00 | $680.00 | $670.00 | $680.00 | 317,000 |
| 8/18/2026 | $685.00 | $685.00 | $675.00 | $680.00 | 363,200 |
| 8/14/2026 | $685.00 | $690.00 | $660.00 | $685.00 | 521,500 |
| 8/13/2026 | $695.00 | $695.00 | $680.00 | $690.00 | 77,700 |
| 8/12/2026 | $690.00 | $695.00 | $680.00 | $695.00 | 96,900 |
| 8/11/2026 | $700.00 | $700.00 | $675.00 | $680.00 | 302,100 |
| 8/10/2026 | $695.00 | $700.00 | $690.00 | $695.00 | 238,200 |
| 8/7/2026 | $695.00 | $695.00 | $675.00 | $690.00 | 242,300 |
| 8/6/2026 | $700.00 | $700.00 | $685.00 | $695.00 | 927,800 |
| 8/5/2026 | $680.00 | $700.00 | $675.00 | $685.00 | 670,300 |
| 8/4/2026 | $670.00 | $680.00 | $665.00 | $675.00 | 248,600 |
| 8/3/2026 | $665.00 | $670.00 | $650.00 | $670.00 | 169,200 |
| 7/31/2026 | $640.00 | $665.00 | $640.00 | $660.00 | 293,800 |
| 7/30/2026 | $645.00 | $650.00 | $635.00 | $645.00 | 277,900 |
| 7/29/2026 | $645.00 | $645.00 | $630.00 | $645.00 | 817,800 |
| 7/28/2026 | $650.00 | $650.00 | $635.00 | $645.00 | 281,700 |
| 7/27/2026 | $645.00 | $655.00 | $630.00 | $650.00 | 280,100 |
| 7/24/2026 | $660.00 | $665.00 | $640.00 | $645.00 | 401,300 |
| 7/23/2026 | $655.00 | $670.00 | $655.00 | $660.00 | 284,700 |
| 7/22/2026 | $670.00 | $675.00 | $655.00 | $660.00 | 461,500 |
| 7/21/2026 | $655.00 | $670.00 | $650.00 | $670.00 | 556,800 |
| 7/20/2026 | $645.00 | $665.00 | $640.00 | $660.00 | 837,400 |
| 7/17/2026 | $635.00 | $645.00 | $630.00 | $645.00 | 351,500 |
| 7/16/2026 | $630.00 | $640.00 | $625.00 | $640.00 | 373,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
