Bintang Mitra Semestaraya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 356.00 | 356.00 | 336.00 | 350.00 | 350.00 | 57,200 |
| 2024-10-31 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 109,700 |
| 2024-10-30 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 48,000 |
| 2024-10-29 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 130,500 |
| 2024-10-28 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 24,200 |
| 2024-10-25 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 47,900 |
| 2024-10-24 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 87,400 |
| 2024-10-23 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 448,500 |
| 2024-10-22 | 356.00 | 368.00 | 352.00 | 358.00 | 358.00 | 623,000 |
| 2024-10-21 | 360.00 | 366.00 | 350.00 | 358.00 | 358.00 | 260,400 |
| 2024-10-18 | 358.00 | 368.00 | 352.00 | 356.00 | 356.00 | 427,600 |
| 2024-10-17 | 354.00 | 372.00 | 350.00 | 358.00 | 358.00 | 1,607,400 |
| 2024-10-16 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 126,000 |
| 2024-10-15 | 348.00 | 364.00 | 348.00 | 352.00 | 352.00 | 496,600 |
| 2024-10-14 | 348.00 | 350.00 | 340.00 | 348.00 | 348.00 | 219,900 |
| 2024-10-11 | 350.00 | 356.00 | 336.00 | 346.00 | 346.00 | 443,600 |
| 2024-10-10 | 352.00 | 358.00 | 338.00 | 346.00 | 346.00 | 925,600 |
| 2024-10-09 | 350.00 | 364.00 | 342.00 | 348.00 | 348.00 | 538,000 |
| 2024-10-08 | 336.00 | 374.00 | 336.00 | 350.00 | 350.00 | 1,035,700 |
| 2024-10-07 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | 84,200 |
| 2024-10-04 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | 613,200 |
| 2024-10-03 | 336.00 | 340.00 | 330.00 | 338.00 | 338.00 | 127,900 |
| 2024-10-02 | 330.00 | 346.00 | 330.00 | 336.00 | 336.00 | 1,056,700 |
| 2024-10-01 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 11,000 |
| 2024-09-30 | 334.00 | 340.00 | 328.00 | 328.00 | 328.00 | 119,200 |
| 2024-09-27 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 513,900 |
| 2024-09-26 | 336.00 | 344.00 | 332.00 | 334.00 | 334.00 | 216,200 |
| 2024-09-25 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 31,500 |
| 2024-09-24 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 178,300 |
| 2024-09-23 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 86,400 |
| 2024-09-20 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 16,000 |
| 2024-09-19 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 46,700 |
| 2024-09-18 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 58,500 |
| 2024-09-17 | 328.00 | 336.00 | 324.00 | 330.00 | 330.00 | 79,800 |
| 2024-09-13 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 84,300 |
| 2024-09-12 | 328.00 | 336.00 | 326.00 | 330.00 | 330.00 | 63,700 |
| 2024-09-11 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 105,300 |
| 2024-09-10 | 328.00 | 336.00 | 328.00 | 330.00 | 330.00 | 4,900 |
| 2024-09-09 | 332.00 | 338.00 | 328.00 | 328.00 | 328.00 | 65,200 |
| 2024-09-06 | 338.00 | 342.00 | 324.00 | 332.00 | 332.00 | 300,700 |
| 2024-09-05 | 326.00 | 342.00 | 326.00 | 336.00 | 336.00 | 381,900 |
| 2024-09-04 | 322.00 | 328.00 | 320.00 | 320.00 | 320.00 | 51,600 |
| 2024-09-03 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 15,900 |
| 2024-09-02 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 192,200 |
| 2024-08-30 | 330.00 | 338.00 | 320.00 | 320.00 | 320.00 | 369,900 |
| 2024-08-29 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 23,700 |
| 2024-08-28 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 26,700 |
| 2024-08-27 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | 6,800 |
| 2024-08-26 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 131,200 |
| 2024-08-23 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 12,000 |
| 2024-08-22 | 330.00 | 330.00 | 318.00 | 324.00 | 324.00 | 29,100 |
| 2024-08-21 | 322.00 | 326.00 | 318.00 | 326.00 | 326.00 | 235,800 |
| 2024-08-20 | 330.00 | 330.00 | 312.00 | 324.00 | 324.00 | 296,200 |
| 2024-08-19 | 330.00 | 332.00 | 320.00 | 320.00 | 320.00 | 141,600 |
| 2024-08-16 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 85,800 |
| 2024-08-15 | 328.00 | 332.00 | 310.00 | 328.00 | 328.00 | 243,500 |
| 2024-08-14 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 42,800 |
| 2024-08-13 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | 38,800 |
| 2024-08-12 | 326.00 | 332.00 | 324.00 | 326.00 | 326.00 | 176,500 |
| 2024-08-09 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 12,300 |
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.