Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 262.00 | 264.00 | 244.00 | 252.00 | 252.00 | 773,600 |
| 2022-02-04 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1,307,300 |
| 2022-02-03 | 252.00 | 262.00 | 248.00 | 262.00 | 262.00 | 1,206,200 |
| 2022-02-02 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 259,900 |
| 2022-01-31 | 246.00 | 258.00 | 242.00 | 252.00 | 252.00 | 1,921,300 |
| 2022-01-28 | 250.00 | 252.00 | 240.00 | 246.00 | 246.00 | 825,700 |
| 2022-01-27 | 248.00 | 258.00 | 246.00 | 250.00 | 250.00 | 1,120,800 |
| 2022-01-26 | 260.00 | 266.00 | 248.00 | 248.00 | 248.00 | 1,579,100 |
| 2022-01-25 | 286.00 | 290.00 | 266.00 | 266.00 | 266.00 | 2,243,200 |
| 2022-01-24 | 282.00 | 306.00 | 280.00 | 286.00 | 286.00 | 8,600,300 |
| 2022-01-21 | 254.00 | 290.00 | 246.00 | 280.00 | 280.00 | 10,780,600 |
| 2022-01-20 | 248.00 | 258.00 | 242.00 | 250.00 | 250.00 | 795,000 |
| 2022-01-19 | 242.00 | 280.00 | 230.00 | 244.00 | 244.00 | 7,676,000 |
| 2022-01-18 | 254.00 | 256.00 | 240.00 | 242.00 | 242.00 | 946,900 |
| 2022-01-17 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | 565,500 |
| 2022-01-14 | 256.00 | 256.00 | 238.00 | 244.00 | 244.00 | 1,762,500 |
| 2022-01-13 | 250.00 | 274.00 | 250.00 | 254.00 | 254.00 | 2,055,300 |
| 2022-01-12 | 250.00 | 258.00 | 238.00 | 248.00 | 248.00 | 1,196,900 |
| 2022-01-11 | 248.00 | 254.00 | 244.00 | 246.00 | 246.00 | 834,300 |
| 2022-01-10 | 250.00 | 260.00 | 246.00 | 248.00 | 248.00 | 786,500 |
| 2022-01-07 | 270.00 | 286.00 | 246.00 | 250.00 | 250.00 | 3,698,100 |
| 2022-01-06 | 282.00 | 286.00 | 262.00 | 264.00 | 264.00 | 1,339,700 |
| 2022-01-05 | 244.00 | 292.00 | 244.00 | 280.00 | 280.00 | 7,975,300 |
| 2022-01-04 | 262.00 | 262.00 | 240.00 | 244.00 | 244.00 | 712,500 |
| 2022-01-03 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 995,600 |
| 2021-12-30 | 280.00 | 290.00 | 262.00 | 262.00 | 262.00 | 1,691,900 |
| 2021-12-29 | 300.00 | 312.00 | 278.00 | 280.00 | 280.00 | 4,861,300 |
| 2021-12-28 | 282.00 | 300.00 | 278.00 | 294.00 | 294.00 | 1,582,000 |
| 2021-12-27 | 290.00 | 298.00 | 272.00 | 282.00 | 282.00 | 1,002,900 |
| 2021-12-24 | 310.00 | 310.00 | 282.00 | 282.00 | 282.00 | 1,986,100 |
| 2021-12-23 | 302.00 | 308.00 | 294.00 | 302.00 | 302.00 | 1,637,000 |
| 2021-12-22 | 302.00 | 304.00 | 284.00 | 298.00 | 298.00 | 2,012,800 |
| 2021-12-21 | 326.00 | 342.00 | 294.00 | 300.00 | 300.00 | 13,186,100 |
| 2021-12-20 | 338.00 | 340.00 | 312.00 | 316.00 | 316.00 | 7,390,900 |
| 2021-12-17 | 304.00 | 344.00 | 304.00 | 334.00 | 334.00 | 24,971,600 |
| 2021-12-16 | 322.00 | 324.00 | 298.00 | 302.00 | 302.00 | 5,931,200 |
| 2021-12-15 | 278.00 | 336.00 | 262.00 | 320.00 | 320.00 | 29,911,100 |
| 2021-12-14 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 4,852,100 |
| 2021-12-13 | 260.00 | 260.00 | 246.00 | 252.00 | 252.00 | 2,671,900 |
| 2021-12-10 | 276.00 | 326.00 | 256.00 | 256.00 | 256.00 | 44,855,700 |
| 2021-12-09 | 242.00 | 290.00 | 234.00 | 274.00 | 274.00 | 10,321,800 |
| 2021-12-08 | 244.00 | 248.00 | 236.00 | 242.00 | 242.00 | 942,200 |
| 2021-12-07 | 244.00 | 246.00 | 230.00 | 238.00 | 238.00 | 1,096,400 |
| 2021-12-06 | 244.00 | 268.00 | 234.00 | 242.00 | 242.00 | 1,929,300 |
| 2021-12-03 | 262.00 | 262.00 | 244.00 | 246.00 | 246.00 | 2,934,800 |
| 2021-12-02 | 300.00 | 316.00 | 262.00 | 262.00 | 262.00 | 32,365,600 |
| 2021-12-01 | 224.00 | 280.00 | 224.00 | 280.00 | 280.00 | 16,250,600 |
| 2021-11-30 | 218.00 | 236.00 | 204.00 | 224.00 | 224.00 | 4,767,400 |
| 2021-11-29 | 236.00 | 240.00 | 216.00 | 216.00 | 216.00 | 3,818,300 |
| 2021-11-26 | 230.00 | 242.00 | 222.00 | 232.00 | 232.00 | 2,058,100 |
| 2021-11-25 | 232.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1,001,400 |
| 2021-11-24 | 234.00 | 238.00 | 226.00 | 232.00 | 232.00 | 1,384,300 |
| 2021-11-23 | 242.00 | 272.00 | 224.00 | 232.00 | 232.00 | 14,776,900 |
| 2021-11-22 | 256.00 | 270.00 | 240.00 | 240.00 | 240.00 | 5,193,000 |
| 2021-11-19 | 284.00 | 308.00 | 256.00 | 256.00 | 256.00 | 29,272,300 |
| 2021-11-18 | 222.00 | 274.00 | 206.00 | 274.00 | 274.00 | 30,817,100 |
| 2021-11-17 | 212.00 | 250.00 | 212.00 | 220.00 | 220.00 | 30,574,600 |
| 2021-11-16 | 176.00 | 226.00 | 176.00 | 210.00 | 210.00 | 24,072,000 |
| 2021-11-15 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 276,900 |
| 2021-11-12 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 328,500 |
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.