Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 326.00 | 328.00 | 326.00 | 326.00 | 326.00 | 32,300 |
| 2024-08-07 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | 115,500 |
| 2024-08-06 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 83,700 |
| 2024-08-05 | 338.00 | 346.00 | 322.00 | 324.00 | 324.00 | 250,700 |
| 2024-08-02 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 117,100 |
| 2024-08-01 | 334.00 | 346.00 | 330.00 | 338.00 | 338.00 | 259,700 |
| 2024-07-31 | 340.00 | 342.00 | 330.00 | 334.00 | 334.00 | 191,000 |
| 2024-07-30 | 336.00 | 360.00 | 330.00 | 342.00 | 342.00 | 273,400 |
| 2024-07-29 | 330.00 | 362.00 | 328.00 | 332.00 | 332.00 | 276,900 |
| 2024-07-26 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 13,900 |
| 2024-07-25 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 1,200 |
| 2024-07-24 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 16,600 |
| 2024-07-23 | 326.00 | 334.00 | 324.00 | 326.00 | 326.00 | 22,000 |
| 2024-07-22 | 326.00 | 336.00 | 326.00 | 328.00 | 328.00 | 54,100 |
| 2024-07-19 | 326.00 | 330.00 | 326.00 | 326.00 | 326.00 | 29,300 |
| 2024-07-18 | 332.00 | 342.00 | 326.00 | 326.00 | 326.00 | 175,500 |
| 2024-07-17 | 328.00 | 332.00 | 320.00 | 326.00 | 326.00 | 34,500 |
| 2024-07-16 | 334.00 | 334.00 | 320.00 | 326.00 | 326.00 | 90,400 |
| 2024-07-15 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 26,700 |
| 2024-07-12 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 15,800 |
| 2024-07-11 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | 7,600 |
| 2024-07-10 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 12,300 |
| 2024-07-09 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 47,100 |
| 2024-07-08 | 338.00 | 338.00 | 324.00 | 326.00 | 326.00 | 73,400 |
| 2024-07-05 | 328.00 | 340.00 | 328.00 | 328.00 | 328.00 | 84,600 |
| 2024-07-04 | 328.00 | 332.00 | 324.00 | 330.00 | 330.00 | 80,600 |
| 2024-07-03 | 324.00 | 356.00 | 316.00 | 326.00 | 326.00 | 313,800 |
| 2024-07-02 | 340.00 | 340.00 | 320.00 | 328.00 | 328.00 | 102,100 |
| 2024-07-01 | 338.00 | 350.00 | 334.00 | 334.00 | 334.00 | 188,000 |
| 2024-06-28 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 22,100 |
| 2024-06-27 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 6,400 |
| 2024-06-26 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 7,400 |
| 2024-06-25 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 2,300 |
| 2024-06-24 | 334.00 | 338.00 | 320.00 | 336.00 | 336.00 | 34,500 |
| 2024-06-21 | 330.00 | 336.00 | 324.00 | 336.00 | 336.00 | 37,100 |
| 2024-06-20 | 320.00 | 336.00 | 320.00 | 334.00 | 334.00 | 62,900 |
| 2024-06-19 | 332.00 | 332.00 | 322.00 | 324.00 | 324.00 | 12,800 |
| 2024-06-14 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 50,700 |
| 2024-06-13 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 32,400 |
| 2024-06-12 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | 24,600 |
| 2024-06-11 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 16,000 |
| 2024-06-10 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 69,400 |
| 2024-06-07 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 34,000 |
| 2024-06-06 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 41,800 |
| 2024-06-05 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 41,200 |
| 2024-06-04 | 334.00 | 342.00 | 334.00 | 338.00 | 338.00 | 74,100 |
| 2024-06-03 | 328.00 | 334.00 | 322.00 | 334.00 | 334.00 | 29,800 |
| 2024-05-31 | 338.00 | 338.00 | 322.00 | 328.00 | 328.00 | 34,500 |
| 2024-05-30 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 800 |
| 2024-05-29 | 342.00 | 348.00 | 332.00 | 334.00 | 334.00 | 38,900 |
| 2024-05-28 | 342.00 | 376.00 | 342.00 | 346.00 | 346.00 | 103,700 |
| 2024-05-27 | 344.00 | 344.00 | 332.00 | 342.00 | 342.00 | 34,500 |
| 2024-05-22 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 19,400 |
| 2024-05-21 | 342.00 | 348.00 | 332.00 | 340.00 | 340.00 | 125,000 |
| 2024-05-20 | 340.00 | 352.00 | 328.00 | 342.00 | 342.00 | 262,500 |
| 2024-05-17 | 346.00 | 350.00 | 340.00 | 340.00 | 340.00 | 82,500 |
| 2024-05-16 | 350.00 | 380.00 | 340.00 | 350.00 | 350.00 | 112,900 |
| 2024-05-15 | 368.00 | 368.00 | 350.00 | 350.00 | 350.00 | 86,800 |
| 2024-05-14 | 360.00 | 372.00 | 352.00 | 358.00 | 358.00 | 53,700 |
| 2024-05-13 | 364.00 | 378.00 | 358.00 | 358.00 | 358.00 | 55,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.