Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 820.00 | 850.00 | 790.00 | 820.00 | 820.00 | 519,300 |
| 2022-11-01 | 840.00 | 840.00 | 785.00 | 820.00 | 820.00 | 1,546,600 |
| 2022-10-31 | 880.00 | 880.00 | 830.00 | 840.00 | 840.00 | 655,600 |
| 2022-10-28 | 900.00 | 900.00 | 860.00 | 880.00 | 880.00 | 787,500 |
| 2022-10-27 | 940.00 | 940.00 | 875.00 | 900.00 | 900.00 | 801,600 |
| 2022-10-26 | 875.00 | 945.00 | 860.00 | 940.00 | 940.00 | 1,268,200 |
| 2022-10-25 | 870.00 | 890.00 | 865.00 | 875.00 | 875.00 | 306,000 |
| 2022-10-24 | 885.00 | 900.00 | 865.00 | 870.00 | 870.00 | 493,100 |
| 2022-10-21 | 830.00 | 885.00 | 820.00 | 885.00 | 885.00 | 606,600 |
| 2022-10-20 | 815.00 | 840.00 | 815.00 | 830.00 | 830.00 | 70,800 |
| 2022-10-19 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 380,200 |
| 2022-10-18 | 825.00 | 840.00 | 805.00 | 805.00 | 805.00 | 225,100 |
| 2022-10-17 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | 586,500 |
| 2022-10-14 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | 250,600 |
| 2022-10-13 | 840.00 | 840.00 | 815.00 | 815.00 | 815.00 | 362,400 |
| 2022-10-12 | 860.00 | 865.00 | 815.00 | 835.00 | 835.00 | 509,100 |
| 2022-10-11 | 815.00 | 900.00 | 815.00 | 860.00 | 860.00 | 826,200 |
| 2022-10-10 | 830.00 | 830.00 | 790.00 | 815.00 | 815.00 | 551,300 |
| 2022-10-07 | 835.00 | 835.00 | 805.00 | 825.00 | 825.00 | 559,200 |
| 2022-10-06 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | 222,700 |
| 2022-10-05 | 845.00 | 860.00 | 835.00 | 840.00 | 840.00 | 212,500 |
| 2022-10-04 | 835.00 | 855.00 | 830.00 | 840.00 | 840.00 | 291,800 |
| 2022-10-03 | 825.00 | 840.00 | 815.00 | 835.00 | 835.00 | 1,018,400 |
| 2022-09-30 | 800.00 | 820.00 | 760.00 | 810.00 | 810.00 | 1,944,800 |
| 2022-09-29 | 805.00 | 855.00 | 795.00 | 800.00 | 800.00 | 581,600 |
| 2022-09-28 | 830.00 | 850.00 | 785.00 | 805.00 | 805.00 | 1,213,800 |
| 2022-09-27 | 835.00 | 850.00 | 825.00 | 830.00 | 830.00 | 292,400 |
| 2022-09-26 | 850.00 | 855.00 | 815.00 | 835.00 | 835.00 | 579,100 |
| 2022-09-23 | 870.00 | 885.00 | 830.00 | 855.00 | 855.00 | 360,800 |
| 2022-09-22 | 845.00 | 870.00 | 810.00 | 870.00 | 870.00 | 1,861,700 |
| 2022-09-21 | 885.00 | 910.00 | 840.00 | 845.00 | 845.00 | 2,022,800 |
| 2022-09-20 | 915.00 | 965.00 | 885.00 | 885.00 | 885.00 | 690,900 |
| 2022-09-19 | 955.00 | 990.00 | 920.00 | 920.00 | 920.00 | 891,200 |
| 2022-09-16 | 990.00 | 1,005.00 | 935.00 | 955.00 | 955.00 | 1,198,900 |
| 2022-09-15 | 915.00 | 1,050.00 | 915.00 | 985.00 | 985.00 | 3,724,600 |
| 2022-09-14 | 875.00 | 920.00 | 865.00 | 910.00 | 910.00 | 1,459,000 |
| 2022-09-13 | 915.00 | 950.00 | 865.00 | 890.00 | 890.00 | 4,064,300 |
| 2022-09-12 | 780.00 | 920.00 | 775.00 | 915.00 | 915.00 | 6,439,100 |
| 2022-09-09 | 790.00 | 790.00 | 760.00 | 780.00 | 780.00 | 253,000 |
| 2022-09-08 | 790.00 | 790.00 | 760.00 | 780.00 | 780.00 | 298,300 |
| 2022-09-07 | 800.00 | 800.00 | 760.00 | 775.00 | 775.00 | 333,200 |
| 2022-09-06 | 735.00 | 795.00 | 735.00 | 770.00 | 770.00 | 844,300 |
| 2022-09-05 | 730.00 | 750.00 | 725.00 | 735.00 | 735.00 | 396,800 |
| 2022-09-02 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | 250,200 |
| 2022-09-01 | 730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 200,600 |
| 2022-08-31 | 725.00 | 745.00 | 710.00 | 730.00 | 730.00 | 261,000 |
| 2022-08-30 | 725.00 | 750.00 | 700.00 | 730.00 | 730.00 | 952,000 |
| 2022-08-29 | 760.00 | 775.00 | 720.00 | 725.00 | 725.00 | 1,147,700 |
| 2022-08-26 | 755.00 | 800.00 | 755.00 | 770.00 | 770.00 | 884,800 |
| 2022-08-25 | 815.00 | 825.00 | 750.00 | 750.00 | 750.00 | 2,337,600 |
| 2022-08-24 | 850.00 | 955.00 | 800.00 | 800.00 | 800.00 | 8,767,500 |
| 2022-08-23 | 815.00 | 825.00 | 780.00 | 805.00 | 805.00 | 1,037,400 |
| 2022-08-22 | 840.00 | 845.00 | 775.00 | 815.00 | 815.00 | 1,139,100 |
| 2022-08-19 | 845.00 | 860.00 | 800.00 | 830.00 | 830.00 | 1,671,000 |
| 2022-08-18 | 810.00 | 830.00 | 800.00 | 800.00 | 800.00 | 326,300 |
| 2022-08-16 | 795.00 | 815.00 | 790.00 | 810.00 | 810.00 | 74,600 |
| 2022-08-15 | 810.00 | 820.00 | 780.00 | 810.00 | 810.00 | 465,200 |
| 2022-08-12 | 810.00 | 815.00 | 775.00 | 810.00 | 810.00 | 239,200 |
| 2022-08-11 | 810.00 | 820.00 | 760.00 | 800.00 | 800.00 | 553,800 |
| 2022-08-10 | 815.00 | 840.00 | 800.00 | 810.00 | 810.00 | 212,200 |
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.