Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 22,600 |
| 2024-01-25 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | 20,000 |
| 2024-01-24 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 56,400 |
| 2024-01-23 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | 86,800 |
| 2024-01-22 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 12,800 |
| 2024-01-19 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 3,900 |
| 2024-01-18 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | 58,500 |
| 2024-01-17 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 101,400 |
| 2024-01-16 | 334.00 | 338.00 | 322.00 | 336.00 | 336.00 | 172,300 |
| 2024-01-15 | 338.00 | 342.00 | 328.00 | 330.00 | 330.00 | 260,400 |
| 2024-01-12 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 19,300 |
| 2024-01-11 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 24,100 |
| 2024-01-10 | 340.00 | 360.00 | 338.00 | 344.00 | 344.00 | 189,900 |
| 2024-01-09 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 32,100 |
| 2024-01-08 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 9,700 |
| 2024-01-05 | 340.00 | 342.00 | 328.00 | 340.00 | 340.00 | 285,700 |
| 2024-01-04 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 17,800 |
| 2024-01-03 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 68,200 |
| 2024-01-02 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 63,800 |
| 2023-12-29 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 147,200 |
| 2023-12-28 | 338.00 | 352.00 | 336.00 | 340.00 | 340.00 | 519,000 |
| 2023-12-27 | 328.00 | 350.00 | 328.00 | 336.00 | 336.00 | 206,000 |
| 2023-12-22 | 336.00 | 340.00 | 328.00 | 328.00 | 328.00 | 14,100 |
| 2023-12-21 | 336.00 | 378.00 | 322.00 | 332.00 | 332.00 | 264,600 |
| 2023-12-20 | 326.00 | 336.00 | 324.00 | 334.00 | 334.00 | 49,900 |
| 2023-12-19 | 322.00 | 334.00 | 320.00 | 330.00 | 330.00 | 45,700 |
| 2023-12-18 | 330.00 | 344.00 | 320.00 | 320.00 | 320.00 | 440,500 |
| 2023-12-15 | 336.00 | 340.00 | 324.00 | 332.00 | 332.00 | 71,100 |
| 2023-12-14 | 338.00 | 338.00 | 320.00 | 330.00 | 330.00 | 46,800 |
| 2023-12-13 | 336.00 | 346.00 | 320.00 | 332.00 | 332.00 | 204,700 |
| 2023-12-12 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | 200,300 |
| 2023-12-11 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 77,900 |
| 2023-12-08 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 101,700 |
| 2023-12-07 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 34,600 |
| 2023-12-06 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 44,800 |
| 2023-12-05 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 182,000 |
| 2023-12-04 | 336.00 | 340.00 | 326.00 | 340.00 | 340.00 | 346,300 |
| 2023-12-01 | 342.00 | 346.00 | 336.00 | 336.00 | 336.00 | 49,900 |
| 2023-11-30 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 92,800 |
| 2023-11-29 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 89,900 |
| 2023-11-28 | 332.00 | 342.00 | 326.00 | 334.00 | 334.00 | 111,000 |
| 2023-11-27 | 334.00 | 348.00 | 324.00 | 332.00 | 332.00 | 884,800 |
| 2023-11-24 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | 72,500 |
| 2023-11-23 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 36,000 |
| 2023-11-22 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 48,800 |
| 2023-11-21 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | 220,800 |
| 2023-11-20 | 334.00 | 348.00 | 330.00 | 340.00 | 340.00 | 277,600 |
| 2023-11-17 | 344.00 | 346.00 | 336.00 | 340.00 | 340.00 | 42,700 |
| 2023-11-16 | 342.00 | 360.00 | 340.00 | 344.00 | 344.00 | 241,600 |
| 2023-11-15 | 342.00 | 344.00 | 328.00 | 340.00 | 340.00 | 127,400 |
| 2023-11-14 | 344.00 | 348.00 | 334.00 | 344.00 | 344.00 | 37,400 |
| 2023-11-13 | 330.00 | 346.00 | 324.00 | 340.00 | 340.00 | 136,000 |
| 2023-11-10 | 348.00 | 352.00 | 292.00 | 330.00 | 330.00 | 1,818,900 |
| 2023-11-09 | 344.00 | 352.00 | 340.00 | 352.00 | 352.00 | 100,000 |
| 2023-11-08 | 348.00 | 352.00 | 338.00 | 342.00 | 342.00 | 174,300 |
| 2023-11-07 | 344.00 | 360.00 | 326.00 | 348.00 | 348.00 | 219,800 |
| 2023-11-06 | 358.00 | 362.00 | 312.00 | 342.00 | 342.00 | 338,000 |
| 2023-11-03 | 340.00 | 352.00 | 326.00 | 350.00 | 350.00 | 367,200 |
| 2023-11-02 | 332.00 | 348.00 | 324.00 | 332.00 | 332.00 | 187,700 |
| 2023-11-01 | 342.00 | 350.00 | 330.00 | 336.00 | 336.00 | 171,500 |
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.