Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 330.00 | 342.00 | 322.00 | 336.00 | 336.00 | 216,500 |
| 2026-01-27 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 60,100 |
| 2026-01-26 | 342.00 | 342.00 | 330.00 | 336.00 | 336.00 | 138,800 |
| 2026-01-23 | 330.00 | 336.00 | 322.00 | 324.00 | 324.00 | 125,400 |
| 2026-01-22 | 330.00 | 334.00 | 320.00 | 330.00 | 330.00 | 189,400 |
| 2026-01-21 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | 216,700 |
| 2026-01-20 | 334.00 | 346.00 | 332.00 | 340.00 | 340.00 | 220,300 |
| 2026-01-19 | 330.00 | 350.00 | 328.00 | 334.00 | 334.00 | 245,200 |
| 2026-01-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-01-15 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | 50,900 |
| 2026-01-14 | 328.00 | 336.00 | 326.00 | 336.00 | 336.00 | 70,700 |
| 2026-01-13 | 334.00 | 340.00 | 328.00 | 328.00 | 328.00 | 91,400 |
| 2026-01-12 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | 97,000 |
| 2026-01-09 | 330.00 | 348.00 | 330.00 | 336.00 | 336.00 | 220,800 |
| 2026-01-08 | 330.00 | 334.00 | 322.00 | 330.00 | 330.00 | 37,500 |
| 2026-01-07 | 338.00 | 342.00 | 320.00 | 334.00 | 334.00 | 439,400 |
| 2026-01-06 | 326.00 | 340.00 | 314.00 | 334.00 | 334.00 | 186,700 |
| 2026-01-05 | 326.00 | 326.00 | 308.00 | 326.00 | 326.00 | 436,500 |
| 2026-01-02 | 338.00 | 338.00 | 310.00 | 326.00 | 326.00 | 272,500 |
| 2026-01-01 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-31 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-30 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | 152,100 |
| 2025-12-29 | 318.00 | 338.00 | 304.00 | 316.00 | 316.00 | 233,300 |
| 2025-12-26 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-12-25 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-12-24 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | 253,100 |
| 2025-12-23 | 318.00 | 338.00 | 302.00 | 326.00 | 326.00 | 632,600 |
| 2025-12-22 | 342.00 | 374.00 | 318.00 | 318.00 | 318.00 | 2,049,800 |
| 2025-12-19 | 322.00 | 386.00 | 312.00 | 332.00 | 332.00 | 9,916,100 |
| 2025-12-18 | 300.00 | 320.00 | 298.00 | 310.00 | 310.00 | 510,500 |
| 2025-12-17 | 296.00 | 304.00 | 292.00 | 298.00 | 298.00 | 152,700 |
| 2025-12-16 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | 19,200 |
| 2025-12-15 | 294.00 | 304.00 | 290.00 | 300.00 | 300.00 | 103,000 |
| 2025-12-12 | 300.00 | 304.00 | 294.00 | 294.00 | 294.00 | 19,300 |
| 2025-12-11 | 296.00 | 302.00 | 292.00 | 294.00 | 294.00 | 40,700 |
| 2025-12-10 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 46,100 |
| 2025-12-09 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | 33,600 |
| 2025-12-08 | 290.00 | 302.00 | 290.00 | 302.00 | 302.00 | 178,200 |
| 2025-12-05 | 290.00 | 298.00 | 286.00 | 290.00 | 290.00 | 68,300 |
| 2025-12-04 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | 66,600 |
| 2025-12-03 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 100,900 |
| 2025-12-02 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 252,600 |
| 2025-12-01 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 42,900 |
| 2025-11-28 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 54,800 |
| 2025-11-27 | 290.00 | 304.00 | 290.00 | 290.00 | 290.00 | 106,100 |
| 2025-11-26 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 123,900 |
| 2025-11-25 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | 22,200 |
| 2025-11-24 | 286.00 | 302.00 | 286.00 | 296.00 | 296.00 | 83,700 |
| 2025-11-21 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 172,000 |
| 2025-11-20 | 300.00 | 312.00 | 284.00 | 292.00 | 292.00 | 372,300 |
| 2025-11-19 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | 702,000 |
| 2025-11-18 | 344.00 | 350.00 | 310.00 | 316.00 | 316.00 | 324,400 |
| 2025-11-17 | 302.00 | 368.00 | 302.00 | 334.00 | 334.00 | 2,892,300 |
| 2025-11-14 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 37,200 |
| 2025-11-13 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 231,300 |
| 2025-11-12 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | 39,200 |
| 2025-11-11 | 306.00 | 312.00 | 302.00 | 310.00 | 310.00 | 96,700 |
| 2025-11-10 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 48,100 |
| 2025-11-07 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | 180,500 |
| 2025-11-06 | 314.00 | 322.00 | 304.00 | 318.00 | 318.00 | 135,100 |
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.