Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 625,800 |
| 2023-05-02 | 396.00 | 400.00 | 372.00 | 372.00 | 372.00 | 720,500 |
| 2023-04-28 | 428.00 | 432.00 | 400.00 | 400.00 | 400.00 | 717,700 |
| 2023-04-27 | 428.00 | 432.00 | 420.00 | 428.00 | 428.00 | 95,300 |
| 2023-04-26 | 434.00 | 448.00 | 402.00 | 428.00 | 428.00 | 367,300 |
| 2023-04-18 | 456.00 | 456.00 | 422.00 | 428.00 | 428.00 | 1,815,500 |
| 2023-04-17 | 462.00 | 462.00 | 434.00 | 452.00 | 452.00 | 197,900 |
| 2023-04-14 | 480.00 | 480.00 | 452.00 | 462.00 | 462.00 | 650,700 |
| 2023-04-13 | 470.00 | 490.00 | 462.00 | 480.00 | 480.00 | 789,500 |
| 2023-04-12 | 488.00 | 488.00 | 460.00 | 460.00 | 460.00 | 465,800 |
| 2023-04-11 | 490.00 | 498.00 | 480.00 | 486.00 | 486.00 | 238,600 |
| 2023-04-10 | 505.00 | 505.00 | 472.00 | 498.00 | 498.00 | 389,100 |
| 2023-04-06 | 540.00 | 555.00 | 505.00 | 505.00 | 505.00 | 1,428,500 |
| 2023-04-05 | 540.00 | 550.00 | 540.00 | 540.00 | 540.00 | 578,200 |
| 2023-04-04 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 424,900 |
| 2023-04-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 205,000 |
| 2023-03-31 | 715.00 | 715.00 | 665.00 | 665.00 | 665.00 | 1,299,200 |
| 2023-03-30 | 650.00 | 745.00 | 650.00 | 715.00 | 715.00 | 531,100 |
| 2023-03-29 | 630.00 | 660.00 | 630.00 | 655.00 | 655.00 | 148,000 |
| 2023-03-28 | 655.00 | 660.00 | 630.00 | 630.00 | 630.00 | 171,600 |
| 2023-03-27 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | 40,600 |
| 2023-03-24 | 615.00 | 660.00 | 615.00 | 640.00 | 640.00 | 150,600 |
| 2023-03-21 | 610.00 | 635.00 | 595.00 | 615.00 | 615.00 | 145,300 |
| 2023-03-20 | 635.00 | 635.00 | 595.00 | 635.00 | 635.00 | 62,100 |
| 2023-03-17 | 610.00 | 645.00 | 595.00 | 635.00 | 635.00 | 31,300 |
| 2023-03-16 | 635.00 | 655.00 | 610.00 | 610.00 | 610.00 | 373,800 |
| 2023-03-15 | 655.00 | 660.00 | 620.00 | 655.00 | 655.00 | 169,800 |
| 2023-03-14 | 650.00 | 670.00 | 645.00 | 655.00 | 655.00 | 47,300 |
| 2023-03-13 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 63,900 |
| 2023-03-10 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 51,400 |
| 2023-03-09 | 680.00 | 690.00 | 665.00 | 680.00 | 680.00 | 79,100 |
| 2023-03-08 | 680.00 | 690.00 | 660.00 | 680.00 | 680.00 | 134,900 |
| 2023-03-07 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 42,100 |
| 2023-03-06 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 105,200 |
| 2023-03-03 | 680.00 | 695.00 | 665.00 | 690.00 | 690.00 | 77,000 |
| 2023-03-02 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 128,400 |
| 2023-03-01 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 43,300 |
| 2023-02-28 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 71,000 |
| 2023-02-27 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 55,300 |
| 2023-02-24 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 113,800 |
| 2023-02-23 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 59,900 |
| 2023-02-22 | 695.00 | 715.00 | 695.00 | 710.00 | 710.00 | 84,000 |
| 2023-02-21 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 192,500 |
| 2023-02-20 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 99,500 |
| 2023-02-17 | 705.00 | 725.00 | 705.00 | 715.00 | 715.00 | 57,300 |
| 2023-02-16 | 710.00 | 725.00 | 700.00 | 705.00 | 705.00 | 124,600 |
| 2023-02-15 | 710.00 | 745.00 | 705.00 | 710.00 | 710.00 | 253,600 |
| 2023-02-14 | 725.00 | 735.00 | 700.00 | 710.00 | 710.00 | 108,800 |
| 2023-02-13 | 715.00 | 745.00 | 705.00 | 710.00 | 710.00 | 112,000 |
| 2023-02-10 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 117,100 |
| 2023-02-09 | 700.00 | 735.00 | 695.00 | 715.00 | 715.00 | 123,800 |
| 2023-02-08 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 100,600 |
| 2023-02-07 | 695.00 | 715.00 | 685.00 | 705.00 | 705.00 | 406,400 |
| 2023-02-06 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | 73,200 |
| 2023-02-03 | 695.00 | 700.00 | 680.00 | 690.00 | 690.00 | 52,000 |
| 2023-02-02 | 685.00 | 705.00 | 680.00 | 695.00 | 695.00 | 29,200 |
| 2023-02-01 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 200,800 |
| 2023-01-31 | 695.00 | 700.00 | 655.00 | 675.00 | 675.00 | 605,900 |
| 2023-01-30 | 700.00 | 715.00 | 695.00 | 695.00 | 695.00 | 165,800 |
| 2023-01-27 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 76,600 |
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.