PT Bintang Mitra Semestaraya Tbk(ID:BMSR)
Rp268.00-2.00 (-0.74%)
ID:BMSR
PT Bintang Mitra Semestaraya Tbk historical prices
Rp268.00
At close:-2.00 (-0.74%)
PT Bintang Mitra Semestaraya Tbk (BMSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | -0.74% | 44,900 | 0.15 |
| Nov 10, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -1.46% | 9,600 | 0.03 |
| Nov 09, 2026 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | -0.73% | 27,100 | 0.09 |
| Nov 06, 2026 | 276.00 | 276.00 | 262.00 | 274.00 | 274.00 | 0.00% | 22,200 | 0.07 |
| Nov 05, 2026 | 272.00 | 274.00 | 268.00 | 274.00 | 274.00 | +0.74% | 29,600 | 0.10 |
| Nov 04, 2026 | 272.00 | 274.00 | 266.00 | 272.00 | 272.00 | 0.00% | 31,600 | 0.11 |
| Nov 03, 2026 | 272.00 | 278.00 | 260.00 | 272.00 | 272.00 | -2.16% | 125,300 | 0.43 |
| Nov 02, 2026 | 280.00 | 286.00 | 272.00 | 278.00 | 278.00 | +2.96% | 70,400 | 0.24 |
| Oct 30, 2026 | 288.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.25% | 82,100 | 0.28 |
| Oct 29, 2026 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | -4.00% | 36,700 | 0.12 |
| Oct 28, 2026 | 290.00 | 338.00 | 286.00 | 300.00 | 300.00 | +3.45% | 177,700 | 0.61 |
| Oct 27, 2026 | 290.00 | 310.00 | 288.00 | 290.00 | 290.00 | 0.00% | 37,300 | 0.13 |
| Oct 26, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.36% | 8,200 | 0.03 |
| Oct 23, 2026 | 290.00 | 296.00 | 286.00 | 294.00 | 294.00 | 0.00% | 46,900 | 0.16 |
| Oct 22, 2026 | 292.00 | 306.00 | 284.00 | 294.00 | 294.00 | +2.80% | 117,700 | 0.40 |
| Oct 21, 2026 | 280.00 | 320.00 | 270.00 | 286.00 | 286.00 | +2.14% | 275,500 | 0.96 |
| Oct 20, 2026 | 260.00 | 290.00 | 260.00 | 280.00 | 280.00 | +7.69% | 149,400 | 0.51 |
| Oct 19, 2026 | 268.00 | 270.00 | 250.00 | 260.00 | 260.00 | -2.99% | 152,900 | 0.52 |
| Oct 16, 2026 | 266.00 | 300.00 | 266.00 | 268.00 | 268.00 | -14.10% | 432,000 | 1.49 |
| Oct 15, 2026 | 318.00 | 318.00 | 302.00 | 312.00 | 312.00 | -2.50% | 91,400 | 0.32 |
| Oct 14, 2026 | 314.00 | 322.00 | 306.00 | 320.00 | 320.00 | +1.91% | 64,000 | 0.21 |
| Oct 13, 2026 | 330.00 | 330.00 | 302.00 | 314.00 | 314.00 | -3.09% | 277,700 | 0.94 |
| Oct 12, 2026 | 314.00 | 370.00 | 312.00 | 324.00 | 324.00 | +3.85% | 855,400 | 3.02 |
| Oct 09, 2026 | 316.00 | 318.00 | 308.00 | 312.00 | 312.00 | -1.27% | 98,100 | 0.35 |
| Oct 08, 2026 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | +1.28% | 78,800 | 0.27 |
| Oct 07, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.89% | 49,000 | 0.17 |
| Oct 06, 2026 | 318.00 | 328.00 | 310.00 | 318.00 | 318.00 | 0.00% | 97,500 | 0.33 |
| Oct 05, 2026 | 316.00 | 330.00 | 314.00 | 318.00 | 318.00 | -1.85% | 154,700 | 0.52 |
| Oct 02, 2026 | 320.00 | 332.00 | 312.00 | 324.00 | 324.00 | 0.00% | 86,300 | 0.29 |
| Oct 01, 2026 | 330.00 | 330.00 | 308.00 | 324.00 | 324.00 | -2.41% | 158,400 | 0.54 |
| Sep 30, 2026 | 354.00 | 360.00 | 316.00 | 332.00 | 332.00 | -5.14% | 1,098,100 | 3.99 |
| Sep 29, 2026 | 320.00 | 360.00 | 302.00 | 350.00 | 350.00 | +9.38% | 498,500 | 1.86 |
| Sep 28, 2026 | 340.00 | 346.00 | 300.00 | 320.00 | 320.00 | -5.88% | 570,100 | 2.18 |
| Sep 25, 2026 | 344.00 | 372.00 | 340.00 | 340.00 | 340.00 | -0.58% | 395,700 | 1.55 |
| Sep 24, 2026 | 328.00 | 400.00 | 328.00 | 342.00 | 342.00 | +4.27% | 2,449,000 | 11.09 |
| Sep 23, 2026 | 342.00 | 342.00 | 322.00 | 328.00 | 328.00 | +1.23% | 161,500 | 0.67 |
| Sep 22, 2026 | 346.00 | 364.00 | 324.00 | 324.00 | 324.00 | -9.50% | 288,100 | 1.22 |
| Sep 21, 2026 | 358.00 | 368.00 | 342.00 | 358.00 | 358.00 | 0.00% | 208,600 | 0.88 |
| Sep 18, 2026 | 380.00 | 380.00 | 346.00 | 358.00 | 358.00 | -1.10% | 151,300 | 0.65 |
| Sep 17, 2026 | 380.00 | 380.00 | 354.00 | 362.00 | 362.00 | -2.16% | 280,900 | 1.22 |
| Sep 16, 2026 | 362.00 | 396.00 | 342.00 | 370.00 | 370.00 | +2.21% | 1,139,200 | 5.37 |
| Sep 15, 2026 | 400.00 | 404.00 | 352.00 | 362.00 | 362.00 | -9.50% | 1,436,300 | 7.55 |
| Sep 14, 2026 | 330.00 | 402.00 | 322.00 | 400.00 | 400.00 | +24.22% | 4,695,200 | 39.94 |
| Sep 11, 2026 | 324.00 | 340.00 | 314.00 | 322.00 | 322.00 | +0.63% | 551,100 | 5.06 |
| Sep 10, 2026 | 316.00 | 322.00 | 314.00 | 320.00 | 320.00 | +1.27% | 115,300 | 1.08 |
| Sep 09, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -1.25% | 30,600 | 0.28 |
| Sep 08, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | +1.91% | 13,200 | 0.12 |
| Sep 07, 2026 | 322.00 | 322.00 | 304.00 | 314.00 | 314.00 | -1.26% | 25,700 | 0.24 |
| Sep 04, 2026 | 320.00 | 322.00 | 308.00 | 318.00 | 318.00 | -0.63% | 173,500 | 1.63 |
| Sep 03, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | +1.91% | 36,400 | 0.34 |
