Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 338.00 | 338.00 | 318.00 | 320.00 | 320.00 | 92,400 |
| 2026-05-01 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-04-30 | 332.00 | 348.00 | 328.00 | 328.00 | 328.00 | 22,900 |
| 2026-04-29 | 332.00 | 360.00 | 326.00 | 340.00 | 340.00 | 93,500 |
| 2026-04-28 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 55,200 |
| 2026-04-27 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 22,300 |
| 2026-04-24 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | 119,200 |
| 2026-04-23 | 336.00 | 336.00 | 326.00 | 336.00 | 336.00 | 76,200 |
| 2026-04-22 | 338.00 | 340.00 | 328.00 | 336.00 | 336.00 | 66,700 |
| 2026-04-21 | 332.00 | 340.00 | 326.00 | 338.00 | 338.00 | 15,200 |
| 2026-04-20 | 330.00 | 360.00 | 330.00 | 340.00 | 340.00 | 141,000 |
| 2026-04-17 | 342.00 | 344.00 | 328.00 | 330.00 | 330.00 | 35,700 |
| 2026-04-16 | 330.00 | 342.00 | 324.00 | 342.00 | 342.00 | 49,100 |
| 2026-04-15 | 334.00 | 360.00 | 330.00 | 334.00 | 334.00 | 54,800 |
| 2026-04-14 | 334.00 | 354.00 | 320.00 | 334.00 | 334.00 | 308,400 |
| 2026-04-13 | 348.00 | 374.00 | 324.00 | 334.00 | 334.00 | 158,800 |
| 2026-04-10 | 320.00 | 380.00 | 320.00 | 348.00 | 348.00 | 994,900 |
| 2026-04-09 | 328.00 | 348.00 | 316.00 | 336.00 | 336.00 | 29,800 |
| 2026-04-08 | 350.00 | 350.00 | 316.00 | 328.00 | 328.00 | 72,000 |
| 2026-04-07 | 330.00 | 340.00 | 312.00 | 326.00 | 326.00 | 27,100 |
| 2026-04-06 | 338.00 | 338.00 | 318.00 | 330.00 | 330.00 | 34,100 |
| 2026-04-02 | 342.00 | 352.00 | 310.00 | 338.00 | 338.00 | 257,900 |
| 2026-04-01 | 308.00 | 360.00 | 308.00 | 348.00 | 348.00 | 734,800 |
| 2026-03-31 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-03-30 | 304.00 | 324.00 | 304.00 | 306.00 | 306.00 | 17,000 |
| 2026-03-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-26 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 1,500 |
| 2026-03-25 | 322.00 | 330.00 | 310.00 | 320.00 | 320.00 | 21,800 |
| 2026-03-17 | 316.00 | 342.00 | 298.00 | 322.00 | 322.00 | 111,700 |
| 2026-03-16 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | 1,500 |
| 2026-03-13 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 19,300 |
| 2026-03-12 | 322.00 | 326.00 | 310.00 | 316.00 | 316.00 | 2,000 |
| 2026-03-11 | 302.00 | 322.00 | 294.00 | 322.00 | 322.00 | 93,300 |
| 2026-03-10 | 302.00 | 322.00 | 292.00 | 302.00 | 302.00 | 65,100 |
| 2026-03-09 | 318.00 | 318.00 | 296.00 | 302.00 | 302.00 | 50,500 |
| 2026-03-06 | 328.00 | 330.00 | 282.00 | 322.00 | 322.00 | 91,400 |
| 2026-03-05 | 314.00 | 356.00 | 314.00 | 328.00 | 328.00 | 590,600 |
| 2026-03-04 | 346.00 | 346.00 | 310.00 | 310.00 | 310.00 | 179,900 |
| 2026-03-03 | 324.00 | 342.00 | 320.00 | 326.00 | 326.00 | 34,500 |
| 2026-03-02 | 340.00 | 340.00 | 322.00 | 328.00 | 328.00 | 268,400 |
| 2026-02-27 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 49,400 |
| 2026-02-26 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 15,500 |
| 2026-02-25 | 338.00 | 344.00 | 332.00 | 332.00 | 332.00 | 17,700 |
| 2026-02-24 | 334.00 | 342.00 | 332.00 | 338.00 | 338.00 | 162,500 |
| 2026-02-23 | 340.00 | 344.00 | 334.00 | 336.00 | 336.00 | 138,000 |
| 2026-02-20 | 334.00 | 346.00 | 326.00 | 336.00 | 336.00 | 129,500 |
| 2026-02-19 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 114,200 |
| 2026-02-18 | 334.00 | 342.00 | 330.00 | 338.00 | 338.00 | 9,400 |
| 2026-02-13 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 149,900 |
| 2026-02-12 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | 63,300 |
| 2026-02-11 | 332.00 | 344.00 | 318.00 | 340.00 | 340.00 | 219,800 |
| 2026-02-10 | 326.00 | 336.00 | 326.00 | 332.00 | 332.00 | 95,000 |
| 2026-02-09 | 318.00 | 340.00 | 316.00 | 324.00 | 324.00 | 293,400 |
| 2026-02-06 | 326.00 | 348.00 | 316.00 | 318.00 | 318.00 | 123,100 |
| 2026-02-05 | 316.00 | 334.00 | 310.00 | 326.00 | 326.00 | 70,800 |
| 2026-02-04 | 330.00 | 330.00 | 314.00 | 316.00 | 316.00 | 15,900 |
| 2026-02-03 | 300.00 | 330.00 | 300.00 | 320.00 | 320.00 | 30,900 |
| 2026-02-02 | 322.00 | 326.00 | 296.00 | 300.00 | 300.00 | 87,000 |
| 2026-01-30 | 314.00 | 330.00 | 304.00 | 330.00 | 330.00 | 24,200 |
| 2026-01-29 | 336.00 | 336.00 | 286.00 | 320.00 | 320.00 | 192,400 |
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.