PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 248.00
+4.00 (1.64%)
Aug 1, 2025, 3:32 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 4,800 |
| Jul 31, 2025 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | -4.69% | 27,400 |
| Jul 30, 2025 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 1.59% | 537,800 |
| Jul 29, 2025 | 252.00 | 262.00 | 248.00 | 252.00 | 252.00 | - | 197,200 |
| Jul 28, 2025 | 248.00 | 256.00 | 244.00 | 252.00 | 252.00 | 1.61% | 54,800 |
| Jul 25, 2025 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 2.48% | 169,500 |
| Jul 24, 2025 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | -2.42% | 139,500 |
| Jul 23, 2025 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 1.64% | 70,100 |
| Jul 22, 2025 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | - | 28,500 |
| Jul 21, 2025 | 248.00 | 248.00 | 232.00 | 244.00 | 244.00 | -1.61% | 78,800 |
| Jul 18, 2025 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 4,600 |
| Jul 17, 2025 | 242.00 | 256.00 | 242.00 | 248.00 | 248.00 | - | 162,700 |
| Jul 16, 2025 | 248.00 | 250.00 | 240.00 | 248.00 | 248.00 | - | 36,500 |
| Jul 15, 2025 | 248.00 | 252.00 | 248.00 | 248.00 | 248.00 | - | 19,000 |
| Jul 14, 2025 | 252.00 | 256.00 | 242.00 | 248.00 | 248.00 | -1.59% | 62,100 |
| Jul 11, 2025 | 252.00 | 256.00 | 246.00 | 252.00 | 252.00 | -0.79% | 19,200 |
| Jul 10, 2025 | 250.00 | 256.00 | 244.00 | 254.00 | 254.00 | 4.10% | 43,000 |
| Jul 9, 2025 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 0.83% | 105,400 |
| Jul 8, 2025 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | -6.20% | 39,800 |
| Jul 7, 2025 | 240.00 | 274.00 | 240.00 | 258.00 | 258.00 | 7.50% | 509,500 |
| Jul 4, 2025 | 250.00 | 252.00 | 238.00 | 240.00 | 240.00 | 0.84% | 81,100 |
| Jul 3, 2025 | 254.00 | 254.00 | 234.00 | 238.00 | 238.00 | -6.30% | 133,400 |
| Jul 2, 2025 | 244.00 | 260.00 | 240.00 | 254.00 | 254.00 | 3.25% | 427,300 |
| Jul 1, 2025 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.60% | 51,800 |
| Jun 30, 2025 | 240.00 | 252.00 | 236.00 | 250.00 | 250.00 | 5.04% | 130,800 |
| Jun 26, 2025 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | -2.46% | 14,900 |
| Jun 25, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 2.52% | 115,800 |
| Jun 24, 2025 | 236.00 | 264.00 | 232.00 | 238.00 | 238.00 | 0.85% | 239,300 |
| Jun 23, 2025 | 246.00 | 246.00 | 230.00 | 236.00 | 236.00 | -5.60% | 25,700 |
| Jun 20, 2025 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | - | 20,200 |
| Jun 19, 2025 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | -1.57% | 212,900 |
| Jun 18, 2025 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | -3.05% | 25,200 |
| Jun 17, 2025 | 266.00 | 268.00 | 248.00 | 262.00 | 262.00 | 4.80% | 91,200 |
| Jun 16, 2025 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 31,600 |
| Jun 13, 2025 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | -0.78% | 21,700 |
| Jun 12, 2025 | 250.00 | 270.00 | 248.00 | 256.00 | 256.00 | 3.23% | 437,100 |
| Jun 11, 2025 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | -2.36% | 46,300 |
| Jun 10, 2025 | 246.00 | 254.00 | 244.00 | 254.00 | 254.00 | 3.25% | 35,700 |
| Jun 5, 2025 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -2.38% | 21,700 |
| Jun 4, 2025 | 246.00 | 258.00 | 246.00 | 252.00 | 252.00 | 3.28% | 11,900 |
| Jun 3, 2025 | 254.00 | 254.00 | 242.00 | 244.00 | 244.00 | -3.94% | 51,400 |
| Jun 2, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 26,300 |
| May 28, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 15,500 |
| May 27, 2025 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 220,700 |
| May 26, 2025 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 2.38% | 423,900 |
| May 23, 2025 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 133,600 |
| May 22, 2025 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | -2.34% | 401,100 |
| May 21, 2025 | 244.00 | 262.00 | 244.00 | 256.00 | 256.00 | 5.79% | 194,500 |
| May 20, 2025 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -2.42% | 81,100 |
| May 19, 2025 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | -2.36% | 134,300 |