Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 4,200 |
| 2025-08-12 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 41,500 |
| 2025-08-11 | 252.00 | 252.00 | 244.00 | 252.00 | 252.00 | 4,700 |
| 2025-08-08 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 11,500 |
| 2025-08-07 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 11,200 |
| 2025-08-06 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 24,600 |
| 2025-08-05 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 11,800 |
| 2025-08-04 | 248.00 | 260.00 | 244.00 | 252.00 | 252.00 | 61,800 |
| 2025-08-01 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 7,900 |
| 2025-07-31 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 27,400 |
| 2025-07-30 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 537,800 |
| 2025-07-29 | 252.00 | 262.00 | 248.00 | 252.00 | 252.00 | 197,200 |
| 2025-07-28 | 248.00 | 256.00 | 244.00 | 252.00 | 252.00 | 54,800 |
| 2025-07-25 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 169,500 |
| 2025-07-24 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 139,500 |
| 2025-07-23 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 70,100 |
| 2025-07-22 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 28,500 |
| 2025-07-21 | 248.00 | 248.00 | 232.00 | 244.00 | 244.00 | 78,800 |
| 2025-07-18 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 4,600 |
| 2025-07-17 | 242.00 | 256.00 | 242.00 | 248.00 | 248.00 | 162,700 |
| 2025-07-16 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | 36,500 |
| 2025-07-15 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | 19,000 |
| 2025-07-14 | 252.00 | 256.00 | 242.00 | 248.00 | 248.00 | 62,100 |
| 2025-07-11 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 19,200 |
| 2025-07-10 | 250.00 | 256.00 | 244.00 | 254.00 | 254.00 | 43,000 |
| 2025-07-09 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 105,400 |
| 2025-07-08 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 39,800 |
| 2025-07-07 | 240.00 | 274.00 | 240.00 | 258.00 | 258.00 | 508,200 |
| 2025-07-04 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 81,100 |
| 2025-07-03 | 254.00 | 254.00 | 234.00 | 238.00 | 238.00 | 132,900 |
| 2025-07-02 | 244.00 | 260.00 | 240.00 | 254.00 | 254.00 | 427,300 |
| 2025-07-01 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 51,800 |
| 2025-06-30 | 240.00 | 252.00 | 236.00 | 250.00 | 250.00 | 130,800 |
| 2025-06-26 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 14,900 |
| 2025-06-25 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 115,800 |
| 2025-06-24 | 236.00 | 264.00 | 232.00 | 238.00 | 238.00 | 239,300 |
| 2025-06-23 | 246.00 | 246.00 | 230.00 | 236.00 | 236.00 | 25,700 |
| 2025-06-20 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 20,200 |
| 2025-06-19 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 212,900 |
| 2025-06-18 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 25,200 |
| 2025-06-17 | 266.00 | 268.00 | 248.00 | 262.00 | 262.00 | 91,200 |
| 2025-06-16 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 31,600 |
| 2025-06-13 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | 21,700 |
| 2025-06-12 | 250.00 | 270.00 | 248.00 | 256.00 | 256.00 | 437,100 |
| 2025-06-11 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 46,300 |
| 2025-06-10 | 246.00 | 254.00 | 244.00 | 254.00 | 254.00 | 35,700 |
| 2025-06-05 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 21,700 |
| 2025-06-04 | 246.00 | 258.00 | 246.00 | 252.00 | 252.00 | 11,900 |
| 2025-06-03 | 254.00 | 254.00 | 242.00 | 244.00 | 244.00 | 51,400 |
| 2025-06-02 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 26,300 |
| 2025-05-28 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 15,500 |
| 2025-05-27 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | 220,700 |
| 2025-05-26 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 423,900 |
| 2025-05-23 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 125,900 |
| 2025-05-22 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | 401,100 |
| 2025-05-21 | 244.00 | 262.00 | 244.00 | 256.00 | 256.00 | 194,500 |
| 2025-05-20 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | 81,100 |
| 2025-05-19 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 134,300 |
| 2025-05-16 | 254.00 | 282.00 | 254.00 | 254.00 | 254.00 | 307,000 |
| 2025-05-15 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 15,800 |
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.