Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 695.00 | 720.00 | 680.00 | 700.00 | 700.00 | 354,300 |
| 2023-01-25 | 715.00 | 720.00 | 700.00 | 710.00 | 710.00 | 75,000 |
| 2023-01-24 | 700.00 | 725.00 | 700.00 | 705.00 | 705.00 | 132,200 |
| 2023-01-20 | 685.00 | 700.00 | 660.00 | 700.00 | 700.00 | 294,600 |
| 2023-01-19 | 695.00 | 710.00 | 680.00 | 695.00 | 695.00 | 95,600 |
| 2023-01-18 | 725.00 | 750.00 | 680.00 | 695.00 | 695.00 | 358,200 |
| 2023-01-17 | 710.00 | 725.00 | 700.00 | 725.00 | 725.00 | 165,300 |
| 2023-01-16 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 41,000 |
| 2023-01-13 | 715.00 | 720.00 | 705.00 | 715.00 | 715.00 | 84,100 |
| 2023-01-12 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 137,100 |
| 2023-01-11 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | 133,000 |
| 2023-01-10 | 745.00 | 745.00 | 710.00 | 740.00 | 740.00 | 159,500 |
| 2023-01-09 | 725.00 | 750.00 | 715.00 | 745.00 | 745.00 | 70,000 |
| 2023-01-06 | 725.00 | 770.00 | 720.00 | 725.00 | 725.00 | 168,500 |
| 2023-01-05 | 750.00 | 765.00 | 720.00 | 725.00 | 725.00 | 224,900 |
| 2023-01-04 | 800.00 | 800.00 | 740.00 | 770.00 | 770.00 | 194,200 |
| 2023-01-03 | 780.00 | 780.00 | 730.00 | 770.00 | 770.00 | 97,200 |
| 2023-01-02 | 770.00 | 800.00 | 765.00 | 780.00 | 780.00 | 77,600 |
| 2022-12-30 | 795.00 | 805.00 | 760.00 | 770.00 | 770.00 | 118,700 |
| 2022-12-29 | 810.00 | 810.00 | 760.00 | 790.00 | 790.00 | 33,100 |
| 2022-12-28 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 63,600 |
| 2022-12-27 | 810.00 | 820.00 | 780.00 | 790.00 | 790.00 | 193,400 |
| 2022-12-26 | 750.00 | 815.00 | 745.00 | 790.00 | 790.00 | 131,100 |
| 2022-12-23 | 750.00 | 750.00 | 730.00 | 745.00 | 745.00 | 30,600 |
| 2022-12-22 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 40,500 |
| 2022-12-21 | 720.00 | 735.00 | 710.00 | 730.00 | 730.00 | 61,400 |
| 2022-12-20 | 725.00 | 735.00 | 720.00 | 735.00 | 735.00 | 107,600 |
| 2022-12-19 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 79,300 |
| 2022-12-16 | 735.00 | 760.00 | 720.00 | 740.00 | 740.00 | 134,500 |
| 2022-12-15 | 760.00 | 765.00 | 715.00 | 720.00 | 720.00 | 193,800 |
| 2022-12-14 | 750.00 | 765.00 | 710.00 | 740.00 | 740.00 | 72,100 |
| 2022-12-13 | 785.00 | 785.00 | 740.00 | 750.00 | 750.00 | 179,000 |
| 2022-12-12 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | 177,100 |
| 2022-12-09 | 780.00 | 800.00 | 750.00 | 760.00 | 760.00 | 65,700 |
| 2022-12-08 | 755.00 | 780.00 | 735.00 | 780.00 | 780.00 | 114,600 |
| 2022-12-07 | 810.00 | 810.00 | 755.00 | 775.00 | 775.00 | 238,400 |
| 2022-12-06 | 785.00 | 820.00 | 765.00 | 785.00 | 785.00 | 151,200 |
| 2022-12-05 | 850.00 | 850.00 | 785.00 | 785.00 | 785.00 | 345,400 |
| 2022-12-02 | 800.00 | 870.00 | 800.00 | 820.00 | 820.00 | 263,700 |
| 2022-12-01 | 835.00 | 850.00 | 780.00 | 800.00 | 800.00 | 821,700 |
| 2022-11-30 | 845.00 | 860.00 | 820.00 | 825.00 | 825.00 | 429,000 |
| 2022-11-29 | 845.00 | 870.00 | 845.00 | 845.00 | 845.00 | 214,300 |
| 2022-11-28 | 850.00 | 850.00 | 820.00 | 845.00 | 845.00 | 247,400 |
| 2022-11-25 | 870.00 | 870.00 | 815.00 | 850.00 | 850.00 | 1,673,300 |
| 2022-11-24 | 930.00 | 930.00 | 845.00 | 870.00 | 870.00 | 1,244,000 |
| 2022-11-23 | 905.00 | 920.00 | 850.00 | 900.00 | 900.00 | 1,715,100 |
| 2022-11-22 | 1,060.00 | 1,060.00 | 850.00 | 900.00 | 900.00 | 9,161,900 |
| 2022-11-21 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,370,600 |
| 2022-11-18 | 690.00 | 700.00 | 675.00 | 680.00 | 680.00 | 493,200 |
| 2022-11-17 | 635.00 | 700.00 | 620.00 | 685.00 | 685.00 | 1,440,400 |
| 2022-11-16 | 630.00 | 650.00 | 615.00 | 630.00 | 630.00 | 229,900 |
| 2022-11-15 | 640.00 | 650.00 | 615.00 | 630.00 | 630.00 | 263,000 |
| 2022-11-14 | 625.00 | 660.00 | 625.00 | 635.00 | 635.00 | 308,200 |
| 2022-11-11 | 600.00 | 650.00 | 600.00 | 625.00 | 625.00 | 1,018,300 |
| 2022-11-10 | 645.00 | 660.00 | 600.00 | 605.00 | 605.00 | 3,018,400 |
| 2022-11-09 | 630.00 | 675.00 | 630.00 | 645.00 | 645.00 | 4,795,800 |
| 2022-11-08 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 370,300 |
| 2022-11-07 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 419,400 |
| 2022-11-04 | 830.00 | 850.00 | 775.00 | 775.00 | 775.00 | 1,047,300 |
| 2022-11-03 | 830.00 | 830.00 | 800.00 | 830.00 | 830.00 | 133,400 |
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.