Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 5,400 |
| 2024-05-07 | 362.00 | 366.00 | 360.00 | 360.00 | 360.00 | 13,000 |
| 2024-05-06 | 368.00 | 368.00 | 358.00 | 362.00 | 362.00 | 15,400 |
| 2024-05-03 | 382.00 | 382.00 | 338.00 | 354.00 | 354.00 | 79,600 |
| 2024-05-02 | 354.00 | 386.00 | 354.00 | 362.00 | 362.00 | 224,200 |
| 2024-04-30 | 366.00 | 372.00 | 354.00 | 358.00 | 358.00 | 127,900 |
| 2024-04-29 | 372.00 | 392.00 | 372.00 | 372.00 | 372.00 | 6,800 |
| 2024-04-26 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 68,900 |
| 2024-04-25 | 378.00 | 388.00 | 370.00 | 376.00 | 376.00 | 84,300 |
| 2024-04-24 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | 119,500 |
| 2024-04-23 | 372.00 | 396.00 | 372.00 | 376.00 | 376.00 | 263,000 |
| 2024-04-22 | 388.00 | 388.00 | 372.00 | 372.00 | 372.00 | 13,000 |
| 2024-04-19 | 386.00 | 400.00 | 376.00 | 384.00 | 384.00 | 249,300 |
| 2024-04-18 | 386.00 | 392.00 | 378.00 | 380.00 | 380.00 | 53,500 |
| 2024-04-17 | 380.00 | 394.00 | 380.00 | 390.00 | 390.00 | 53,800 |
| 2024-04-16 | 396.00 | 398.00 | 384.00 | 386.00 | 386.00 | 120,600 |
| 2024-04-05 | 396.00 | 420.00 | 392.00 | 392.00 | 392.00 | 93,100 |
| 2024-04-04 | 382.00 | 410.00 | 370.00 | 398.00 | 398.00 | 1,232,600 |
| 2024-04-03 | 410.00 | 438.00 | 350.00 | 396.00 | 396.00 | 2,837,000 |
| 2024-04-02 | 422.00 | 470.00 | 374.00 | 418.00 | 418.00 | 2,045,000 |
| 2024-04-01 | 442.00 | 486.00 | 326.00 | 420.00 | 420.00 | 3,047,500 |
| 2024-03-28 | 340.00 | 422.00 | 328.00 | 422.00 | 422.00 | 1,595,100 |
| 2024-03-27 | 330.00 | 340.00 | 330.00 | 338.00 | 338.00 | 43,200 |
| 2024-03-26 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 48,700 |
| 2024-03-25 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 25,900 |
| 2024-03-22 | 338.00 | 338.00 | 326.00 | 336.00 | 336.00 | 94,400 |
| 2024-03-21 | 340.00 | 350.00 | 336.00 | 340.00 | 340.00 | 201,000 |
| 2024-03-20 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 121,500 |
| 2024-03-19 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 121,400 |
| 2024-03-18 | 332.00 | 346.00 | 332.00 | 340.00 | 340.00 | 259,200 |
| 2024-03-15 | 324.00 | 362.00 | 324.00 | 338.00 | 338.00 | 578,000 |
| 2024-03-14 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 60,700 |
| 2024-03-13 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 70,400 |
| 2024-03-08 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 131,100 |
| 2024-03-07 | 324.00 | 324.00 | 312.00 | 322.00 | 322.00 | 18,900 |
| 2024-03-06 | 310.00 | 324.00 | 308.00 | 324.00 | 324.00 | 24,700 |
| 2024-03-05 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 19,300 |
| 2024-03-04 | 318.00 | 326.00 | 306.00 | 310.00 | 310.00 | 106,000 |
| 2024-03-01 | 318.00 | 324.00 | 300.00 | 318.00 | 318.00 | 60,200 |
| 2024-02-29 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 5,400 |
| 2024-02-28 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 26,000 |
| 2024-02-27 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 9,300 |
| 2024-02-26 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 4,400 |
| 2024-02-23 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 40,800 |
| 2024-02-22 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 25,100 |
| 2024-02-21 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 68,100 |
| 2024-02-20 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 30,700 |
| 2024-02-19 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 34,900 |
| 2024-02-16 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 56,500 |
| 2024-02-15 | 322.00 | 330.00 | 320.00 | 322.00 | 322.00 | 108,000 |
| 2024-02-13 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 7,400 |
| 2024-02-12 | 324.00 | 338.00 | 320.00 | 322.00 | 322.00 | 106,100 |
| 2024-02-07 | 328.00 | 334.00 | 324.00 | 332.00 | 332.00 | 29,000 |
| 2024-02-06 | 330.00 | 336.00 | 320.00 | 334.00 | 334.00 | 76,000 |
| 2024-02-05 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | 44,400 |
| 2024-02-02 | 328.00 | 338.00 | 328.00 | 332.00 | 332.00 | 16,400 |
| 2024-02-01 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 27,100 |
| 2024-01-31 | 334.00 | 338.00 | 324.00 | 334.00 | 334.00 | 32,300 |
| 2024-01-30 | 334.00 | 338.00 | 326.00 | 336.00 | 336.00 | 12,700 |
| 2024-01-29 | 330.00 | 336.00 | 324.00 | 334.00 | 334.00 | 113,200 |
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.