Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 810.00 | 875.00 | 810.00 | 815.00 | 815.00 | 519,500 |
| 2022-08-08 | 845.00 | 845.00 | 795.00 | 820.00 | 820.00 | 209,700 |
| 2022-08-05 | 870.00 | 870.00 | 810.00 | 830.00 | 830.00 | 648,000 |
| 2022-08-04 | 850.00 | 935.00 | 830.00 | 870.00 | 870.00 | 822,300 |
| 2022-08-03 | 820.00 | 850.00 | 770.00 | 830.00 | 830.00 | 449,000 |
| 2022-08-02 | 790.00 | 835.00 | 740.00 | 820.00 | 820.00 | 1,056,000 |
| 2022-08-01 | 850.00 | 850.00 | 795.00 | 795.00 | 795.00 | 766,100 |
| 2022-07-29 | 910.00 | 910.00 | 850.00 | 850.00 | 850.00 | 1,368,200 |
| 2022-07-28 | 965.00 | 1,000.00 | 870.00 | 910.00 | 910.00 | 1,235,600 |
| 2022-07-27 | 1,010.00 | 1,015.00 | 900.00 | 935.00 | 935.00 | 3,918,000 |
| 2022-07-26 | 930.00 | 965.00 | 925.00 | 965.00 | 965.00 | 4,240,600 |
| 2022-07-25 | 870.00 | 880.00 | 840.00 | 880.00 | 880.00 | 1,548,000 |
| 2022-07-22 | 730.00 | 800.00 | 720.00 | 800.00 | 800.00 | 1,060,500 |
| 2022-07-21 | 735.00 | 755.00 | 715.00 | 730.00 | 730.00 | 157,900 |
| 2022-07-20 | 725.00 | 730.00 | 705.00 | 730.00 | 730.00 | 337,600 |
| 2022-07-19 | 735.00 | 755.00 | 705.00 | 720.00 | 720.00 | 193,100 |
| 2022-07-18 | 700.00 | 770.00 | 700.00 | 735.00 | 735.00 | 116,100 |
| 2022-07-15 | 735.00 | 755.00 | 690.00 | 740.00 | 740.00 | 703,600 |
| 2022-07-14 | 760.00 | 785.00 | 720.00 | 735.00 | 735.00 | 326,800 |
| 2022-07-13 | 720.00 | 790.00 | 685.00 | 765.00 | 765.00 | 634,900 |
| 2022-07-12 | 735.00 | 760.00 | 720.00 | 720.00 | 720.00 | 364,100 |
| 2022-07-11 | 730.00 | 775.00 | 680.00 | 735.00 | 735.00 | 691,700 |
| 2022-07-08 | 705.00 | 750.00 | 705.00 | 720.00 | 720.00 | 1,739,600 |
| 2022-07-07 | 830.00 | 830.00 | 755.00 | 755.00 | 755.00 | 1,330,500 |
| 2022-07-06 | 790.00 | 850.00 | 760.00 | 810.00 | 810.00 | 3,694,000 |
| 2022-07-05 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1,071,200 |
| 2022-07-04 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 58,300 |
| 2022-07-01 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 25,800 |
| 2022-06-30 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 58,000 |
| 2022-06-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 61,300 |
| 2022-06-28 | 1,130.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 841,300 |
| 2022-06-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2022-06-13 | 1,010.00 | 1,215.00 | 940.00 | 1,180.00 | 1,180.00 | 9,966,600 |
| 2022-06-10 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2022-06-09 | 850.00 | 1,040.00 | 845.00 | 985.00 | 985.00 | 6,918,800 |
| 2022-06-08 | 765.00 | 845.00 | 710.00 | 835.00 | 835.00 | 3,083,600 |
| 2022-06-07 | 855.00 | 855.00 | 725.00 | 760.00 | 760.00 | 12,992,600 |
| 2022-06-06 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 565,700 |
| 2022-06-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,513,000 |
| 2022-06-02 | 410.00 | 442.00 | 410.00 | 442.00 | 442.00 | 1,122,700 |
| 2022-05-31 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 4,216,200 |
| 2022-05-30 | 274.00 | 290.00 | 274.00 | 284.00 | 284.00 | 693,000 |
| 2022-05-27 | 276.00 | 284.00 | 272.00 | 276.00 | 276.00 | 692,600 |
| 2022-05-25 | 262.00 | 280.00 | 258.00 | 272.00 | 272.00 | 802,000 |
| 2022-05-24 | 270.00 | 274.00 | 260.00 | 262.00 | 262.00 | 426,100 |
| 2022-05-23 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | 471,600 |
| 2022-05-20 | 278.00 | 288.00 | 266.00 | 268.00 | 268.00 | 645,500 |
| 2022-05-19 | 300.00 | 300.00 | 278.00 | 278.00 | 278.00 | 1,249,600 |
| 2022-05-18 | 294.00 | 298.00 | 280.00 | 298.00 | 298.00 | 1,043,900 |
| 2022-05-17 | 260.00 | 310.00 | 260.00 | 282.00 | 282.00 | 3,380,300 |
| 2022-05-13 | 250.00 | 270.00 | 234.00 | 260.00 | 260.00 | 1,682,100 |
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.