Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 39,500 |
| 2025-05-09 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 15,400 |
| 2025-05-08 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 64,000 |
| 2025-05-07 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 30,800 |
| 2025-05-06 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 306,000 |
| 2025-05-05 | 256.00 | 262.00 | 232.00 | 252.00 | 252.00 | 453,400 |
| 2025-05-02 | 262.00 | 264.00 | 254.00 | 262.00 | 262.00 | 383,700 |
| 2025-04-30 | 266.00 | 268.00 | 256.00 | 262.00 | 262.00 | 426,200 |
| 2025-04-29 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 338,800 |
| 2025-04-28 | 270.00 | 270.00 | 254.00 | 264.00 | 264.00 | 523,700 |
| 2025-04-25 | 278.00 | 284.00 | 270.00 | 280.00 | 280.00 | 249,700 |
| 2025-04-24 | 284.00 | 286.00 | 270.00 | 274.00 | 274.00 | 645,800 |
| 2025-04-23 | 270.00 | 288.00 | 270.00 | 284.00 | 284.00 | 329,300 |
| 2025-04-22 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2,900 |
| 2025-04-21 | 270.00 | 284.00 | 270.00 | 284.00 | 284.00 | 6,400 |
| 2025-04-17 | 276.00 | 292.00 | 262.00 | 278.00 | 278.00 | 230,200 |
| 2025-04-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 110,400 |
| 2025-04-15 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 14,100 |
| 2025-04-14 | 286.00 | 286.00 | 274.00 | 276.00 | 276.00 | 3,300 |
| 2025-04-11 | 276.00 | 284.00 | 270.00 | 272.00 | 272.00 | 31,300 |
| 2025-04-10 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 7,800 |
| 2025-04-09 | 260.00 | 292.00 | 260.00 | 266.00 | 266.00 | 60,500 |
| 2025-04-08 | 296.00 | 296.00 | 260.00 | 260.00 | 260.00 | 50,500 |
| 2025-03-27 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2025-03-26 | 296.00 | 310.00 | 296.00 | 300.00 | 300.00 | 20,600 |
| 2025-03-25 | 294.00 | 318.00 | 294.00 | 296.00 | 296.00 | 38,200 |
| 2025-03-24 | 296.00 | 316.00 | 294.00 | 294.00 | 294.00 | 86,700 |
| 2025-03-21 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,000 |
| 2025-03-20 | 292.00 | 308.00 | 292.00 | 306.00 | 306.00 | 10,700 |
| 2025-03-19 | 302.00 | 316.00 | 286.00 | 306.00 | 306.00 | 33,200 |
| 2025-03-18 | 294.00 | 302.00 | 290.00 | 290.00 | 290.00 | 1,200 |
| 2025-03-17 | 304.00 | 304.00 | 292.00 | 302.00 | 302.00 | 2,500 |
| 2025-03-14 | 310.00 | 310.00 | 290.00 | 302.00 | 302.00 | 43,200 |
| 2025-03-13 | 288.00 | 302.00 | 288.00 | 288.00 | 288.00 | 4,400 |
| 2025-03-12 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 400 |
| 2025-03-11 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 9,900 |
| 2025-03-10 | 302.00 | 306.00 | 294.00 | 296.00 | 296.00 | 8,500 |
| 2025-03-07 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 14,400 |
| 2025-03-06 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 5,000 |
| 2025-03-05 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 8,700 |
| 2025-03-04 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 38,100 |
| 2025-03-03 | 298.00 | 308.00 | 284.00 | 296.00 | 296.00 | 7,300 |
| 2025-02-28 | 306.00 | 306.00 | 282.00 | 296.00 | 296.00 | 62,300 |
| 2025-02-27 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 1,800 |
| 2025-02-26 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 1,000 |
| 2025-02-25 | 308.00 | 310.00 | 298.00 | 308.00 | 308.00 | 69,000 |
| 2025-02-24 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 130,500 |
| 2025-02-21 | 318.00 | 324.00 | 312.00 | 312.00 | 312.00 | 52,400 |
| 2025-02-20 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 2,300 |
| 2025-02-19 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 35,700 |
| 2025-02-18 | 316.00 | 324.00 | 310.00 | 310.00 | 310.00 | 7,800 |
| 2025-02-17 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 24,900 |
| 2025-02-14 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 29,600 |
| 2025-02-13 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,300 |
| 2025-02-12 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | 3,800 |
| 2025-02-11 | 310.00 | 324.00 | 306.00 | 308.00 | 308.00 | 43,100 |
| 2025-02-10 | 310.00 | 318.00 | 310.00 | 310.00 | 310.00 | 26,300 |
| 2025-02-07 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 116,500 |
| 2025-02-06 | 322.00 | 330.00 | 316.00 | 316.00 | 316.00 | 232,700 |
| 2025-02-05 | 318.00 | 330.00 | 312.00 | 318.00 | 318.00 | 262,600 |
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.