Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 250.00 | 270.00 | 234.00 | 260.00 | 260.00 | 1,682,100 |
| 2022-05-12 | 264.00 | 264.00 | 246.00 | 250.00 | 250.00 | 1,593,100 |
| 2022-05-11 | 282.00 | 282.00 | 264.00 | 264.00 | 264.00 | 1,046,700 |
| 2022-05-10 | 308.00 | 308.00 | 282.00 | 282.00 | 282.00 | 1,585,100 |
| 2022-05-09 | 324.00 | 334.00 | 296.00 | 302.00 | 302.00 | 6,536,700 |
| 2022-04-28 | 240.00 | 282.00 | 240.00 | 282.00 | 282.00 | 8,467,800 |
| 2022-04-27 | 234.00 | 240.00 | 222.00 | 226.00 | 226.00 | 211,000 |
| 2022-04-26 | 210.00 | 248.00 | 210.00 | 232.00 | 232.00 | 2,152,000 |
| 2022-04-25 | 202.00 | 222.00 | 200.00 | 210.00 | 210.00 | 493,100 |
| 2022-04-22 | 199.00 | 208.00 | 191.00 | 200.00 | 200.00 | 282,500 |
| 2022-04-21 | 210.00 | 214.00 | 194.00 | 199.00 | 199.00 | 606,400 |
| 2022-04-20 | 222.00 | 232.00 | 208.00 | 208.00 | 208.00 | 956,300 |
| 2022-04-19 | 236.00 | 236.00 | 218.00 | 222.00 | 222.00 | 369,500 |
| 2022-04-18 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 152,300 |
| 2022-04-14 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 112,200 |
| 2022-04-13 | 244.00 | 252.00 | 242.00 | 244.00 | 244.00 | 611,200 |
| 2022-04-12 | 246.00 | 252.00 | 240.00 | 244.00 | 244.00 | 288,400 |
| 2022-04-11 | 250.00 | 258.00 | 244.00 | 246.00 | 246.00 | 449,500 |
| 2022-04-08 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 171,200 |
| 2022-04-07 | 254.00 | 262.00 | 250.00 | 258.00 | 258.00 | 183,000 |
| 2022-04-06 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 581,900 |
| 2022-04-05 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 93,500 |
| 2022-04-04 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 530,900 |
| 2022-04-01 | 260.00 | 260.00 | 248.00 | 258.00 | 258.00 | 257,800 |
| 2022-03-31 | 264.00 | 268.00 | 256.00 | 260.00 | 260.00 | 607,700 |
| 2022-03-30 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 329,600 |
| 2022-03-29 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 270,400 |
| 2022-03-28 | 260.00 | 272.00 | 250.00 | 254.00 | 254.00 | 416,400 |
| 2022-03-25 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 153,600 |
| 2022-03-24 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 88,900 |
| 2022-03-23 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 74,800 |
| 2022-03-22 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 43,600 |
| 2022-03-21 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 155,600 |
| 2022-03-18 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 409,900 |
| 2022-03-17 | 252.00 | 260.00 | 246.00 | 258.00 | 258.00 | 364,000 |
| 2022-03-16 | 262.00 | 266.00 | 248.00 | 250.00 | 250.00 | 690,400 |
| 2022-03-15 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 592,100 |
| 2022-03-14 | 250.00 | 260.00 | 244.00 | 248.00 | 248.00 | 241,400 |
| 2022-03-11 | 256.00 | 262.00 | 250.00 | 250.00 | 250.00 | 400,600 |
| 2022-03-10 | 252.00 | 260.00 | 246.00 | 258.00 | 258.00 | 292,600 |
| 2022-03-09 | 248.00 | 262.00 | 244.00 | 252.00 | 252.00 | 350,900 |
| 2022-03-08 | 256.00 | 260.00 | 244.00 | 248.00 | 248.00 | 721,900 |
| 2022-03-07 | 274.00 | 280.00 | 256.00 | 256.00 | 256.00 | 1,353,400 |
| 2022-03-04 | 282.00 | 312.00 | 262.00 | 274.00 | 274.00 | 13,497,200 |
| 2022-03-02 | 290.00 | 298.00 | 270.00 | 280.00 | 280.00 | 5,665,400 |
| 2022-03-01 | 252.00 | 294.00 | 240.00 | 290.00 | 290.00 | 1,384,300 |
| 2022-02-25 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 434,500 |
| 2022-02-24 | 248.00 | 258.00 | 234.00 | 256.00 | 256.00 | 1,172,400 |
| 2022-02-23 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 356,200 |
| 2022-02-22 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 525,300 |
| 2022-02-21 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 197,500 |
| 2022-02-18 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 434,000 |
| 2022-02-17 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 238,500 |
| 2022-02-16 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 311,000 |
| 2022-02-15 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 492,400 |
| 2022-02-14 | 250.00 | 252.00 | 236.00 | 250.00 | 250.00 | 540,500 |
| 2022-02-11 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 536,700 |
| 2022-02-10 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | 433,700 |
| 2022-02-09 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 969,600 |
| 2022-02-08 | 252.00 | 258.00 | 252.00 | 252.00 | 252.00 | 290,000 |
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.