Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 124,900 |
| 2026-07-24 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | 25,300 |
| 2026-07-23 | 322.00 | 324.00 | 300.00 | 314.00 | 314.00 | 479,200 |
| 2026-07-22 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 186,900 |
| 2026-07-21 | 314.00 | 326.00 | 282.00 | 320.00 | 320.00 | 185,900 |
| 2026-07-20 | 316.00 | 318.00 | 304.00 | 314.00 | 314.00 | 134,200 |
| 2026-07-17 | 292.00 | 338.00 | 292.00 | 316.00 | 316.00 | 715,400 |
| 2026-07-16 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 16,300 |
| 2026-07-15 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | 33,400 |
| 2026-07-14 | 304.00 | 318.00 | 296.00 | 308.00 | 308.00 | 113,000 |
| 2026-07-13 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | 306,000 |
| 2026-07-10 | 306.00 | 328.00 | 300.00 | 306.00 | 306.00 | 441,100 |
| 2026-07-09 | 276.00 | 330.00 | 276.00 | 304.00 | 304.00 | 374,500 |
| 2026-07-08 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 8,600 |
| 2026-07-07 | 288.00 | 288.00 | 272.00 | 282.00 | 282.00 | 34,100 |
| 2026-07-06 | 284.00 | 288.00 | 272.00 | 282.00 | 282.00 | 17,200 |
| 2026-07-03 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 26,900 |
| 2026-07-02 | 282.00 | 304.00 | 260.00 | 284.00 | 284.00 | 102,200 |
| 2026-07-01 | 278.00 | 288.00 | 260.00 | 282.00 | 282.00 | 90,200 |
| 2026-06-30 | 300.00 | 304.00 | 280.00 | 282.00 | 282.00 | 24,200 |
| 2026-06-29 | 314.00 | 316.00 | 288.00 | 290.00 | 290.00 | 286,200 |
| 2026-06-26 | 298.00 | 360.00 | 298.00 | 312.00 | 312.00 | 1,413,300 |
| 2026-06-25 | 286.00 | 300.00 | 284.00 | 290.00 | 290.00 | 18,200 |
| 2026-06-24 | 324.00 | 334.00 | 284.00 | 286.00 | 286.00 | 196,700 |
| 2026-06-23 | 298.00 | 310.00 | 292.00 | 298.00 | 298.00 | 6,800 |
| 2026-06-22 | 346.00 | 346.00 | 294.00 | 298.00 | 298.00 | 41,700 |
| 2026-06-19 | 288.00 | 314.00 | 282.00 | 314.00 | 314.00 | 15,200 |
| 2026-06-18 | 320.00 | 322.00 | 282.00 | 288.00 | 288.00 | 50,400 |
| 2026-06-17 | 294.00 | 340.00 | 268.00 | 308.00 | 308.00 | 111,800 |
| 2026-06-16 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-06-15 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 5,800 |
| 2026-06-12 | 290.00 | 300.00 | 264.00 | 288.00 | 288.00 | 50,400 |
| 2026-06-11 | 294.00 | 294.00 | 262.00 | 262.00 | 262.00 | 20,900 |
| 2026-06-10 | 294.00 | 294.00 | 272.00 | 294.00 | 294.00 | 5,900 |
| 2026-06-09 | 262.00 | 294.00 | 242.00 | 294.00 | 294.00 | 117,800 |
| 2026-06-08 | 270.00 | 270.00 | 242.00 | 264.00 | 264.00 | 19,200 |
| 2026-06-05 | 274.00 | 298.00 | 260.00 | 268.00 | 268.00 | 37,300 |
| 2026-06-04 | 278.00 | 278.00 | 254.00 | 276.00 | 276.00 | 16,800 |
| 2026-06-03 | 292.00 | 292.00 | 250.00 | 280.00 | 280.00 | 170,200 |
| 2026-06-02 | 294.00 | 294.00 | 286.00 | 294.00 | 294.00 | 16,800 |
| 2026-06-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-05-29 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | 61,500 |
| 2026-05-28 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-27 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-05-26 | 324.00 | 324.00 | 284.00 | 302.00 | 302.00 | 76,900 |
| 2026-05-25 | 282.00 | 332.00 | 282.00 | 318.00 | 318.00 | 142,500 |
| 2026-05-22 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | 60,000 |
| 2026-05-21 | 306.00 | 308.00 | 294.00 | 294.00 | 294.00 | 48,500 |
| 2026-05-20 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 4,600 |
| 2026-05-19 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | 49,200 |
| 2026-05-18 | 314.00 | 318.00 | 310.00 | 310.00 | 310.00 | 42,400 |
| 2026-05-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-05-13 | 316.00 | 322.00 | 312.00 | 320.00 | 320.00 | 24,800 |
| 2026-05-12 | 312.00 | 344.00 | 312.00 | 316.00 | 316.00 | 34,500 |
| 2026-05-11 | 328.00 | 330.00 | 312.00 | 312.00 | 312.00 | 25,300 |
| 2026-05-08 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | 31,700 |
| 2026-05-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5,000 |
| 2026-05-06 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | 30,200 |
| 2026-05-05 | 322.00 | 334.00 | 322.00 | 332.00 | 332.00 | 21,400 |
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.