Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 320.00 | 340.00 | 308.00 | 318.00 | 318.00 | 233,900 |
| 2025-02-03 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 21,900 |
| 2025-01-31 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 102,900 |
| 2025-01-30 | 328.00 | 328.00 | 314.00 | 316.00 | 316.00 | 111,900 |
| 2025-01-24 | 324.00 | 324.00 | 306.00 | 322.00 | 322.00 | 216,500 |
| 2025-01-23 | 312.00 | 378.00 | 304.00 | 324.00 | 324.00 | 1,006,900 |
| 2025-01-22 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 25,700 |
| 2025-01-21 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 17,200 |
| 2025-01-20 | 318.00 | 320.00 | 298.00 | 318.00 | 318.00 | 20,400 |
| 2025-01-17 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 3,900 |
| 2025-01-16 | 318.00 | 318.00 | 314.00 | 318.00 | 318.00 | 13,700 |
| 2025-01-15 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 25,600 |
| 2025-01-14 | 310.00 | 318.00 | 310.00 | 318.00 | 318.00 | 22,000 |
| 2025-01-13 | 314.00 | 324.00 | 310.00 | 318.00 | 318.00 | 46,700 |
| 2025-01-10 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 4,200 |
| 2025-01-09 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,800 |
| 2025-01-08 | 306.00 | 320.00 | 306.00 | 314.00 | 314.00 | 32,700 |
| 2025-01-07 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 3,000 |
| 2025-01-06 | 318.00 | 328.00 | 306.00 | 314.00 | 314.00 | 33,200 |
| 2025-01-03 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | 28,400 |
| 2025-01-02 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 16,300 |
| 2024-12-30 | 322.00 | 322.00 | 310.00 | 318.00 | 318.00 | 12,500 |
| 2024-12-27 | 318.00 | 320.00 | 310.00 | 318.00 | 318.00 | 5,400 |
| 2024-12-24 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | 75,500 |
| 2024-12-23 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 11,700 |
| 2024-12-20 | 316.00 | 334.00 | 316.00 | 318.00 | 318.00 | 125,500 |
| 2024-12-19 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 34,500 |
| 2024-12-18 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | 64,700 |
| 2024-12-17 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 75,600 |
| 2024-12-16 | 320.00 | 340.00 | 314.00 | 316.00 | 316.00 | 407,900 |
| 2024-12-13 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 21,000 |
| 2024-12-12 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 7,600 |
| 2024-12-11 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 30,900 |
| 2024-12-10 | 320.00 | 322.00 | 312.00 | 318.00 | 318.00 | 111,900 |
| 2024-12-09 | 318.00 | 320.00 | 316.00 | 316.00 | 316.00 | 23,300 |
| 2024-12-06 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | 27,300 |
| 2024-12-05 | 324.00 | 328.00 | 318.00 | 320.00 | 320.00 | 17,800 |
| 2024-12-04 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | 3,800 |
| 2024-12-03 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | 23,500 |
| 2024-12-02 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 49,800 |
| 2024-11-29 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | 5,100 |
| 2024-11-28 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 107,100 |
| 2024-11-26 | 322.00 | 326.00 | 318.00 | 322.00 | 322.00 | 87,600 |
| 2024-11-25 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 304,100 |
| 2024-11-22 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | 81,700 |
| 2024-11-21 | 328.00 | 340.00 | 326.00 | 328.00 | 328.00 | 284,400 |
| 2024-11-20 | 332.00 | 332.00 | 318.00 | 328.00 | 328.00 | 45,800 |
| 2024-11-19 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | 25,300 |
| 2024-11-18 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 28,100 |
| 2024-11-15 | 324.00 | 330.00 | 322.00 | 330.00 | 330.00 | 65,800 |
| 2024-11-14 | 332.00 | 338.00 | 320.00 | 322.00 | 322.00 | 196,900 |
| 2024-11-13 | 332.00 | 338.00 | 326.00 | 338.00 | 338.00 | 117,900 |
| 2024-11-12 | 342.00 | 342.00 | 330.00 | 332.00 | 332.00 | 75,300 |
| 2024-11-11 | 368.00 | 368.00 | 340.00 | 342.00 | 342.00 | 28,100 |
| 2024-11-08 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | 241,400 |
| 2024-11-07 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 67,100 |
| 2024-11-06 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | 63,600 |
| 2024-11-05 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 129,800 |
| 2024-11-04 | 350.00 | 356.00 | 342.00 | 344.00 | 344.00 | 112,000 |
| 2024-11-01 | 356.00 | 356.00 | 336.00 | 350.00 | 350.00 | 57,200 |
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.