Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 252.00 | 272.00 | 252.00 | 266.00 | 266.00 | 76,200 |
| 2023-08-03 | 244.00 | 280.00 | 244.00 | 266.00 | 266.00 | 175,700 |
| 2023-08-02 | 272.00 | 272.00 | 254.00 | 258.00 | 258.00 | 307,700 |
| 2023-08-01 | 290.00 | 290.00 | 270.00 | 272.00 | 272.00 | 562,200 |
| 2023-07-31 | 310.00 | 318.00 | 286.00 | 290.00 | 290.00 | 1,114,500 |
| 2023-07-28 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 22,700 |
| 2023-07-27 | 308.00 | 316.00 | 306.00 | 310.00 | 310.00 | 155,100 |
| 2023-07-26 | 306.00 | 314.00 | 304.00 | 310.00 | 310.00 | 167,900 |
| 2023-07-25 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 285,400 |
| 2023-07-24 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 176,700 |
| 2023-07-21 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 268,500 |
| 2023-07-20 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 27,800 |
| 2023-07-18 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 83,500 |
| 2023-07-17 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 271,400 |
| 2023-07-14 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 117,500 |
| 2023-07-13 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 56,400 |
| 2023-07-12 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 47,000 |
| 2023-07-11 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 102,600 |
| 2023-07-10 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 35,600 |
| 2023-07-07 | 312.00 | 316.00 | 308.00 | 310.00 | 310.00 | 137,400 |
| 2023-07-06 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 95,300 |
| 2023-07-05 | 316.00 | 324.00 | 306.00 | 308.00 | 308.00 | 373,100 |
| 2023-07-04 | 318.00 | 328.00 | 314.00 | 316.00 | 316.00 | 88,800 |
| 2023-07-03 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 20,400 |
| 2023-06-27 | 318.00 | 340.00 | 312.00 | 324.00 | 324.00 | 92,000 |
| 2023-06-26 | 318.00 | 326.00 | 312.00 | 320.00 | 320.00 | 83,700 |
| 2023-06-23 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 139,900 |
| 2023-06-22 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 443,800 |
| 2023-06-21 | 286.00 | 348.00 | 286.00 | 314.00 | 314.00 | 702,600 |
| 2023-06-20 | 288.00 | 308.00 | 288.00 | 302.00 | 302.00 | 115,200 |
| 2023-06-19 | 282.00 | 314.00 | 282.00 | 304.00 | 304.00 | 173,800 |
| 2023-06-16 | 318.00 | 320.00 | 298.00 | 300.00 | 300.00 | 359,900 |
| 2023-06-15 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 84,800 |
| 2023-06-14 | 326.00 | 326.00 | 312.00 | 316.00 | 316.00 | 227,000 |
| 2023-06-13 | 324.00 | 326.00 | 320.00 | 326.00 | 326.00 | 97,800 |
| 2023-06-12 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 63,300 |
| 2023-06-09 | 328.00 | 348.00 | 322.00 | 328.00 | 328.00 | 130,200 |
| 2023-06-08 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | 64,600 |
| 2023-06-07 | 330.00 | 342.00 | 326.00 | 328.00 | 328.00 | 126,800 |
| 2023-06-06 | 328.00 | 342.00 | 316.00 | 328.00 | 328.00 | 48,000 |
| 2023-06-05 | 308.00 | 330.00 | 308.00 | 320.00 | 320.00 | 260,400 |
| 2023-05-31 | 320.00 | 342.00 | 320.00 | 326.00 | 326.00 | 27,000 |
| 2023-05-30 | 322.00 | 342.00 | 322.00 | 334.00 | 334.00 | 79,900 |
| 2023-05-29 | 338.00 | 350.00 | 324.00 | 338.00 | 338.00 | 275,000 |
| 2023-05-26 | 332.00 | 350.00 | 332.00 | 346.00 | 346.00 | 55,300 |
| 2023-05-25 | 324.00 | 362.00 | 324.00 | 348.00 | 348.00 | 136,900 |
| 2023-05-24 | 344.00 | 346.00 | 332.00 | 340.00 | 340.00 | 30,400 |
| 2023-05-23 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 76,500 |
| 2023-05-22 | 342.00 | 360.00 | 342.00 | 356.00 | 356.00 | 13,800 |
| 2023-05-19 | 354.00 | 362.00 | 350.00 | 360.00 | 360.00 | 184,400 |
| 2023-05-17 | 364.00 | 364.00 | 354.00 | 354.00 | 354.00 | 111,300 |
| 2023-05-16 | 366.00 | 372.00 | 350.00 | 364.00 | 364.00 | 66,400 |
| 2023-05-15 | 350.00 | 368.00 | 350.00 | 366.00 | 366.00 | 80,500 |
| 2023-05-12 | 346.00 | 374.00 | 346.00 | 370.00 | 370.00 | 161,200 |
| 2023-05-11 | 344.00 | 378.00 | 344.00 | 366.00 | 366.00 | 432,600 |
| 2023-05-10 | 352.00 | 382.00 | 346.00 | 362.00 | 362.00 | 509,200 |
| 2023-05-09 | 326.00 | 386.00 | 320.00 | 372.00 | 372.00 | 965,700 |
| 2023-05-08 | 328.00 | 332.00 | 310.00 | 326.00 | 326.00 | 869,700 |
| 2023-05-05 | 336.00 | 342.00 | 320.00 | 328.00 | 328.00 | 664,900 |
| 2023-05-04 | 346.00 | 346.00 | 322.00 | 336.00 | 336.00 | 1,027,800 |
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.