Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | 64,500 |
| 2025-11-04 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 90,700 |
| 2025-11-03 | 308.00 | 318.00 | 308.00 | 310.00 | 310.00 | 407,100 |
| 2025-10-31 | 306.00 | 316.00 | 302.00 | 310.00 | 310.00 | 65,900 |
| 2025-10-30 | 318.00 | 318.00 | 302.00 | 302.00 | 302.00 | 173,400 |
| 2025-10-29 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | 62,400 |
| 2025-10-28 | 320.00 | 326.00 | 302.00 | 318.00 | 318.00 | 57,100 |
| 2025-10-27 | 322.00 | 328.00 | 310.00 | 320.00 | 320.00 | 184,800 |
| 2025-10-24 | 302.00 | 324.00 | 302.00 | 310.00 | 310.00 | 174,500 |
| 2025-10-23 | 312.00 | 328.00 | 308.00 | 326.00 | 326.00 | 235,100 |
| 2025-10-22 | 298.00 | 312.00 | 296.00 | 302.00 | 302.00 | 134,400 |
| 2025-10-21 | 300.00 | 300.00 | 278.00 | 296.00 | 296.00 | 55,400 |
| 2025-10-20 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | 40,300 |
| 2025-10-17 | 314.00 | 314.00 | 290.00 | 290.00 | 290.00 | 233,200 |
| 2025-10-16 | 310.00 | 318.00 | 290.00 | 314.00 | 314.00 | 262,800 |
| 2025-10-15 | 300.00 | 310.00 | 272.00 | 308.00 | 308.00 | 547,500 |
| 2025-10-14 | 310.00 | 310.00 | 286.00 | 300.00 | 300.00 | 98,700 |
| 2025-10-13 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | 67,800 |
| 2025-10-10 | 300.00 | 324.00 | 298.00 | 310.00 | 310.00 | 111,700 |
| 2025-10-09 | 310.00 | 314.00 | 282.00 | 310.00 | 310.00 | 164,000 |
| 2025-10-08 | 306.00 | 316.00 | 302.00 | 306.00 | 306.00 | 93,300 |
| 2025-10-07 | 298.00 | 314.00 | 290.00 | 306.00 | 306.00 | 131,500 |
| 2025-10-06 | 316.00 | 316.00 | 292.00 | 296.00 | 296.00 | 137,200 |
| 2025-10-03 | 306.00 | 318.00 | 302.00 | 310.00 | 310.00 | 71,900 |
| 2025-10-02 | 316.00 | 320.00 | 306.00 | 306.00 | 306.00 | 143,900 |
| 2025-10-01 | 318.00 | 324.00 | 302.00 | 320.00 | 320.00 | 279,700 |
| 2025-09-30 | 318.00 | 328.00 | 310.00 | 322.00 | 322.00 | 119,100 |
| 2025-09-29 | 308.00 | 332.00 | 300.00 | 318.00 | 318.00 | 273,800 |
| 2025-09-26 | 300.00 | 320.00 | 300.00 | 318.00 | 318.00 | 115,300 |
| 2025-09-25 | 308.00 | 308.00 | 290.00 | 302.00 | 302.00 | 52,400 |
| 2025-09-24 | 322.00 | 332.00 | 286.00 | 300.00 | 300.00 | 509,200 |
| 2025-09-23 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 325,900 |
| 2025-09-22 | 320.00 | 330.00 | 306.00 | 314.00 | 314.00 | 456,100 |
| 2025-09-19 | 320.00 | 320.00 | 294.00 | 310.00 | 310.00 | 190,300 |
| 2025-09-18 | 324.00 | 334.00 | 302.00 | 320.00 | 320.00 | 397,700 |
| 2025-09-17 | 334.00 | 346.00 | 310.00 | 324.00 | 324.00 | 935,900 |
| 2025-09-16 | 300.00 | 370.00 | 300.00 | 326.00 | 326.00 | 3,536,900 |
| 2025-09-15 | 284.00 | 306.00 | 284.00 | 296.00 | 296.00 | 474,700 |
| 2025-09-12 | 276.00 | 308.00 | 272.00 | 282.00 | 282.00 | 2,967,700 |
| 2025-09-11 | 270.00 | 278.00 | 262.00 | 272.00 | 272.00 | 85,800 |
| 2025-09-10 | 260.00 | 280.00 | 258.00 | 260.00 | 260.00 | 132,600 |
| 2025-09-09 | 266.00 | 266.00 | 254.00 | 258.00 | 258.00 | 9,300 |
| 2025-09-08 | 252.00 | 276.00 | 252.00 | 266.00 | 266.00 | 252,000 |
| 2025-09-05 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-09-04 | 266.00 | 268.00 | 250.00 | 252.00 | 252.00 | 23,100 |
| 2025-09-03 | 250.00 | 294.00 | 246.00 | 264.00 | 264.00 | 486,100 |
| 2025-09-02 | 252.00 | 256.00 | 232.00 | 250.00 | 250.00 | 511,300 |
| 2025-09-01 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 11,200 |
| 2025-08-29 | 270.00 | 270.00 | 252.00 | 260.00 | 260.00 | 94,400 |
| 2025-08-28 | 256.00 | 284.00 | 256.00 | 270.00 | 270.00 | 455,900 |
| 2025-08-27 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 27,700 |
| 2025-08-26 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 75,900 |
| 2025-08-25 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 144,000 |
| 2025-08-22 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 19,400 |
| 2025-08-21 | 254.00 | 260.00 | 250.00 | 256.00 | 256.00 | 147,400 |
| 2025-08-20 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 89,000 |
| 2025-08-19 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 17,500 |
| 2025-08-18 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-08-15 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 5,400 |
| 2025-08-14 | 248.00 | 258.00 | 248.00 | 250.00 | 250.00 | 96,400 |
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.