IDX · BISI · stock

PT BISI International Tbk (BISI) stock price history

Every IDX trading session of PT BISI International Tbk from May 28, 2007 to Sep 28, 2026: 4,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BISI data, free keyYear by year table

BISI adjusted close, 2007 to 2026

BISIPT BISI International Tbk
IDR 700.00-17.4% over one year
2010201520202025
IDR 2,957
All time high, 2008
IDR 910.15
52 week high, IDR 610.00 low
4,745
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

BISI key facts

  • PT BISI International Tbk (BISI) closed at IDR 700.00 on Sep 28, 2026 on IDX.
  • BISI's all time high close is IDR 2,957, set on Jun 20, 2008; its all time low close is IDR 184.49 on May 28, 2007.
  • BISI's 52 week range is IDR 610.00 to IDR 910.15.
  • BISI returned -17.4% over the year to Sep 28, 2026 and -16.5% over five years.
  • Over ten years BISI returned +36%, +3.1% a year compounded.
  • BISI's deepest drawdown was -86.7% from Jun 20, 2008 to Jun 4, 2012.
  • DataCedar holds 4,745 daily sessions of BISI history from May 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BISI price chart, 2007 to 2026

BISI adjusted close, May 28, 2007 to Sep 28, 2026IDR 184.49IDR 460.86IDR 1,151IDR 2,8762010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BISI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.8%
3 months+7.7%
6 months-13.5%
Year to date-16.9%
1 year-17.4%
3 years-52.0%
5 years-16.5%
10 years+35.9%
Since May 28, 2007+279.4%
Compound annual growth, 19.3 years+7.1%

BISI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,957 on Jun 20, 2008
All time low close
IDR 184.49 on May 28, 2007
52 week high
IDR 910.15 on Oct 9, 2025
52 week low
IDR 610.00 on Jun 9, 2026
Deepest drawdown
-86.7% from Jun 20, 2008 to Jun 4, 2012, not yet recovered
Best single session
+105.9% on Dec 6, 2017
Worst single session
-25.0% on Oct 6, 2008
Volatility, 1 year annualised
24.4%
Sessions closing higher, 1 year
36%
Growth of 1 since 2007
3.8×
Best calendar year
2017, +136%
Worst calendar year
2011, -51%

BISI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 842.73IDR 871.62IDR 610.00IDR 700.00-16.9%69.7M178
2025IDR 1,123IDR 1,123IDR 818.65IDR 842.73-24.9%72M236
2024IDR 1,433IDR 1,970IDR 935.60IDR 1,123-21.6%79.5M237
2023IDR 1,360IDR 1,566IDR 1,209IDR 1,433+4.4%103M239
2022IDR 817.52IDR 1,619IDR 801.00IDR 1,373+67.1%254.1M246
2021IDR 825.93IDR 1,029IDR 763.84IDR 821.64-0.0%72.9M247
2020IDR 802.91IDR 901.74IDR 428.22IDR 821.94+2.4%92.3M242
2019IDR 1,195IDR 1,195IDR 787.62IDR 802.91-32.8%81.4M258
2018IDR 1,213IDR 1,335IDR 941.63IDR 1,195-1.5%60.1M261
2017IDR 514.97IDR 1,233IDR 514.97IDR 1,213+135.6%12M254
2016IDR 494.98IDR 514.97IDR 494.98IDR 514.97+4.0%0246
2015IDR 482.75IDR 494.98IDR 482.75IDR 494.98+2.5%0245
2014IDR 475.93IDR 482.75IDR 475.93IDR 482.75+1.4%0244
2013IDR 470.33IDR 475.93IDR 470.33IDR 475.93+1.2%0244
2012IDR 497.61IDR 546.82IDR 393.71IDR 470.33-5.5%267.8M246
2011IDR 1,015IDR 1,042IDR 459.33IDR 497.61-51.0%962.6M247
2010IDR 732.53IDR 1,492IDR 575.18IDR 1,015+38.5%703.6M245
2009IDR 1,102IDR 1,397IDR 656.57IDR 732.53-25.8%966.6M244
2008IDR 1,085IDR 2,957IDR 488.36IDR 987.57-9.0%975.6M239
2007IDR 184.49IDR 1,085IDR 168.21IDR 1,085n/a1.6B147

BISI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 700.00-2.8%
August 2026IDR 720.00+9.1%
July 2026IDR 660.00+1.5%
June 2026IDR 650.00-8.8%
May 2026IDR 712.71-1.3%
April 2026IDR 722.34-9.6%
March 2026IDR 799.39-6.2%
February 2026IDR 852.36+0.6%
January 2026IDR 847.55+0.6%
December 2025IDR 842.73-1.7%
November 2025IDR 857.180.0%
October 2025IDR 857.18+1.7%

About the BISI data

Daily bars. 4,745 sessions from May 28, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BISI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BINO PT Perma Plasindo Tbk
  • BIPI PT Astrindo Nusantara Infrastruktur Tbk
  • BIPP PT Bhuwanatala Indah Permai Tbk
  • BIRD PT Blue Bird Tbk
  • BJBR PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
  • BJTM PT Bank Pembangunan Daerah Jawa Timur Tbk
  • BKDP PT Bukit Darmo Property Tbk
  • BKSL PT Sentul City Tbk

Common questions

BISI share price history

Start with any symbol.

Start free