PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 322.00
+18.00 (5.92%)
Mar 17, 2026, 3:49 PM WIB
IDX:BMSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 316.00 | 342.00 | 298.00 | 322.00 | 322.00 | 5.92% | 111,700 |
| Mar 16, 2026 | 318.00 | 318.00 | 304.00 | 304.00 | 304.00 | -5.00% | 1,500 |
| Mar 13, 2026 | 316.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.27% | 19,300 |
| Mar 12, 2026 | 322.00 | 326.00 | 310.00 | 316.00 | 316.00 | -1.86% | 2,000 |
| Mar 11, 2026 | 302.00 | 322.00 | 294.00 | 322.00 | 322.00 | 6.62% | 93,300 |
| Mar 10, 2026 | 302.00 | 322.00 | 292.00 | 302.00 | 302.00 | - | 65,100 |
| Mar 9, 2026 | 318.00 | 318.00 | 296.00 | 302.00 | 302.00 | -6.21% | 50,500 |
| Mar 6, 2026 | 328.00 | 330.00 | 282.00 | 322.00 | 322.00 | -1.83% | 91,400 |
| Mar 5, 2026 | 314.00 | 356.00 | 314.00 | 328.00 | 328.00 | 5.81% | 590,600 |
| Mar 4, 2026 | 346.00 | 346.00 | 310.00 | 310.00 | 310.00 | -4.91% | 179,900 |
| Mar 3, 2026 | 324.00 | 342.00 | 320.00 | 326.00 | 326.00 | -0.61% | 34,500 |
| Mar 2, 2026 | 340.00 | 340.00 | 322.00 | 328.00 | 328.00 | -1.80% | 268,400 |
| Feb 27, 2026 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | -0.60% | 49,400 |
| Feb 26, 2026 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.20% | 15,500 |
| Feb 25, 2026 | 338.00 | 344.00 | 332.00 | 332.00 | 332.00 | -1.78% | 17,700 |
| Feb 24, 2026 | 334.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.60% | 162,500 |
| Feb 23, 2026 | 340.00 | 344.00 | 334.00 | 336.00 | 336.00 | - | 138,000 |
| Feb 20, 2026 | 334.00 | 346.00 | 326.00 | 336.00 | 336.00 | - | 129,500 |
| Feb 19, 2026 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | -0.59% | 114,200 |
| Feb 18, 2026 | 334.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1.20% | 9,400 |
| Feb 13, 2026 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | -1.18% | 149,900 |
| Feb 12, 2026 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | -0.59% | 63,300 |
| Feb 11, 2026 | 332.00 | 344.00 | 318.00 | 340.00 | 340.00 | 2.41% | 219,800 |
| Feb 10, 2026 | 326.00 | 336.00 | 326.00 | 332.00 | 332.00 | 2.47% | 95,000 |
| Feb 9, 2026 | 318.00 | 340.00 | 316.00 | 324.00 | 324.00 | 1.89% | 293,400 |
| Feb 6, 2026 | 326.00 | 348.00 | 316.00 | 318.00 | 318.00 | -2.45% | 123,100 |
| Feb 5, 2026 | 316.00 | 334.00 | 310.00 | 326.00 | 326.00 | 3.16% | 70,800 |
| Feb 4, 2026 | 330.00 | 330.00 | 314.00 | 316.00 | 316.00 | -1.25% | 15,900 |
| Feb 3, 2026 | 300.00 | 330.00 | 300.00 | 320.00 | 320.00 | 6.67% | 30,900 |
| Feb 2, 2026 | 322.00 | 326.00 | 296.00 | 300.00 | 300.00 | -9.09% | 87,000 |
| Jan 30, 2026 | 314.00 | 330.00 | 304.00 | 330.00 | 330.00 | 3.13% | 24,200 |
| Jan 29, 2026 | 336.00 | 336.00 | 286.00 | 320.00 | 320.00 | -4.76% | 192,400 |
| Jan 28, 2026 | 330.00 | 342.00 | 322.00 | 336.00 | 336.00 | 1.82% | 216,500 |
| Jan 27, 2026 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | -1.79% | 60,100 |
| Jan 26, 2026 | 342.00 | 342.00 | 330.00 | 336.00 | 336.00 | 3.70% | 138,800 |
| Jan 23, 2026 | 330.00 | 336.00 | 322.00 | 324.00 | 324.00 | -1.82% | 125,400 |
| Jan 22, 2026 | 330.00 | 334.00 | 320.00 | 330.00 | 330.00 | - | 189,400 |
| Jan 21, 2026 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.94% | 216,700 |
| Jan 20, 2026 | 334.00 | 346.00 | 332.00 | 340.00 | 340.00 | 1.80% | 220,300 |
| Jan 19, 2026 | 330.00 | 350.00 | 328.00 | 334.00 | 334.00 | 1.21% | 245,200 |
| Jan 15, 2026 | 336.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.79% | 50,900 |
| Jan 14, 2026 | 328.00 | 336.00 | 326.00 | 336.00 | 336.00 | 2.44% | 70,700 |
| Jan 13, 2026 | 334.00 | 340.00 | 328.00 | 328.00 | 328.00 | -1.80% | 91,400 |
| Jan 12, 2026 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | -0.60% | 97,000 |
| Jan 9, 2026 | 330.00 | 348.00 | 330.00 | 336.00 | 336.00 | 1.82% | 220,800 |
| Jan 8, 2026 | 330.00 | 334.00 | 322.00 | 330.00 | 330.00 | -1.20% | 37,500 |
| Jan 7, 2026 | 338.00 | 342.00 | 320.00 | 334.00 | 334.00 | - | 439,400 |
| Jan 6, 2026 | 326.00 | 340.00 | 314.00 | 334.00 | 334.00 | 2.45% | 186,700 |
| Jan 5, 2026 | 326.00 | 326.00 | 308.00 | 326.00 | 326.00 | - | 436,500 |
| Jan 2, 2026 | 338.00 | 338.00 | 310.00 | 326.00 | 326.00 | 4.49% | 272,500 |