Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 342.00 | 358.00 | 334.00 | 342.00 | 342.00 | 256,300 |
| 2023-10-30 | 350.00 | 360.00 | 276.00 | 342.00 | 342.00 | 699,200 |
| 2023-10-27 | 332.00 | 354.00 | 332.00 | 350.00 | 350.00 | 151,000 |
| 2023-10-26 | 340.00 | 346.00 | 330.00 | 332.00 | 332.00 | 82,300 |
| 2023-10-25 | 336.00 | 348.00 | 334.00 | 340.00 | 340.00 | 116,600 |
| 2023-10-24 | 344.00 | 358.00 | 332.00 | 336.00 | 336.00 | 215,100 |
| 2023-10-23 | 344.00 | 350.00 | 336.00 | 344.00 | 344.00 | 73,000 |
| 2023-10-20 | 336.00 | 380.00 | 326.00 | 344.00 | 344.00 | 476,800 |
| 2023-10-19 | 332.00 | 344.00 | 332.00 | 336.00 | 336.00 | 71,800 |
| 2023-10-18 | 342.00 | 348.00 | 332.00 | 338.00 | 338.00 | 119,100 |
| 2023-10-17 | 342.00 | 350.00 | 332.00 | 342.00 | 342.00 | 146,300 |
| 2023-10-16 | 352.00 | 362.00 | 332.00 | 340.00 | 340.00 | 420,200 |
| 2023-10-13 | 374.00 | 380.00 | 352.00 | 358.00 | 358.00 | 317,600 |
| 2023-10-12 | 388.00 | 396.00 | 374.00 | 374.00 | 374.00 | 178,700 |
| 2023-10-11 | 390.00 | 410.00 | 378.00 | 378.00 | 378.00 | 287,800 |
| 2023-10-10 | 400.00 | 406.00 | 374.00 | 390.00 | 390.00 | 506,300 |
| 2023-10-09 | 392.00 | 490.00 | 360.00 | 396.00 | 396.00 | 2,635,100 |
| 2023-10-06 | 416.00 | 418.00 | 390.00 | 392.00 | 392.00 | 366,800 |
| 2023-10-05 | 420.00 | 426.00 | 400.00 | 414.00 | 414.00 | 1,080,300 |
| 2023-10-04 | 420.00 | 430.00 | 408.00 | 420.00 | 420.00 | 400,200 |
| 2023-10-03 | 424.00 | 426.00 | 412.00 | 420.00 | 420.00 | 357,100 |
| 2023-10-02 | 418.00 | 438.00 | 408.00 | 414.00 | 414.00 | 235,800 |
| 2023-09-29 | 422.00 | 426.00 | 408.00 | 414.00 | 414.00 | 316,500 |
| 2023-09-27 | 416.00 | 424.00 | 414.00 | 418.00 | 418.00 | 350,900 |
| 2023-09-26 | 420.00 | 436.00 | 416.00 | 418.00 | 418.00 | 439,400 |
| 2023-09-25 | 424.00 | 430.00 | 414.00 | 420.00 | 420.00 | 439,600 |
| 2023-09-22 | 420.00 | 450.00 | 412.00 | 420.00 | 420.00 | 1,847,300 |
| 2023-09-21 | 450.00 | 464.00 | 410.00 | 418.00 | 418.00 | 1,967,900 |
| 2023-09-20 | 422.00 | 484.00 | 418.00 | 456.00 | 456.00 | 4,778,000 |
| 2023-09-19 | 428.00 | 440.00 | 418.00 | 422.00 | 422.00 | 449,800 |
| 2023-09-18 | 452.00 | 452.00 | 408.00 | 428.00 | 428.00 | 1,515,400 |
| 2023-09-15 | 460.00 | 505.00 | 424.00 | 442.00 | 442.00 | 5,251,900 |
| 2023-09-14 | 474.00 | 482.00 | 406.00 | 444.00 | 444.00 | 3,588,500 |
| 2023-09-13 | 500.00 | 565.00 | 432.00 | 478.00 | 478.00 | 15,176,300 |
| 2023-09-12 | 382.00 | 472.00 | 382.00 | 472.00 | 472.00 | 7,907,200 |
| 2023-09-11 | 312.00 | 390.00 | 312.00 | 378.00 | 378.00 | 5,622,300 |
| 2023-09-08 | 304.00 | 326.00 | 304.00 | 312.00 | 312.00 | 537,000 |
| 2023-09-07 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 44,000 |
| 2023-09-06 | 302.00 | 306.00 | 298.00 | 306.00 | 306.00 | 59,600 |
| 2023-09-05 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 65,600 |
| 2023-09-04 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 113,000 |
| 2023-09-01 | 296.00 | 316.00 | 294.00 | 294.00 | 294.00 | 77,100 |
| 2023-08-31 | 294.00 | 310.00 | 288.00 | 298.00 | 298.00 | 144,000 |
| 2023-08-30 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 40,600 |
| 2023-08-29 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 212,600 |
| 2023-08-28 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 293,700 |
| 2023-08-25 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 29,500 |
| 2023-08-24 | 270.00 | 290.00 | 270.00 | 284.00 | 284.00 | 102,800 |
| 2023-08-23 | 266.00 | 290.00 | 266.00 | 290.00 | 290.00 | 160,000 |
| 2023-08-22 | 270.00 | 288.00 | 270.00 | 284.00 | 284.00 | 251,000 |
| 2023-08-21 | 274.00 | 290.00 | 274.00 | 288.00 | 288.00 | 536,200 |
| 2023-08-18 | 260.00 | 276.00 | 260.00 | 276.00 | 276.00 | 24,400 |
| 2023-08-16 | 258.00 | 276.00 | 258.00 | 274.00 | 274.00 | 197,100 |
| 2023-08-15 | 262.00 | 278.00 | 262.00 | 274.00 | 274.00 | 170,900 |
| 2023-08-14 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 60,800 |
| 2023-08-11 | 256.00 | 278.00 | 256.00 | 276.00 | 276.00 | 45,000 |
| 2023-08-10 | 258.00 | 282.00 | 258.00 | 274.00 | 274.00 | 103,800 |
| 2023-08-09 | 266.00 | 282.00 | 266.00 | 272.00 | 272.00 | 202,500 |
| 2023-08-08 | 254.00 | 296.00 | 254.00 | 266.00 | 266.00 | 156,400 |
| 2023-08-07 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | 235,400 |
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.