PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 306.00
+6.00 (2.00%)
Aug 12, 2026, 2:19 PM WIB
IDX:BMSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | - | 2.00% | 1,700 |
| Aug 11, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -2.60% | 31,200 |
| Aug 10, 2026 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | - | 56,800 |
| Aug 7, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.32% | 31,100 |
| Aug 6, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 10,100 |
| Aug 5, 2026 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | - | 24,800 |
| Aug 4, 2026 | 316.00 | 320.00 | 304.00 | 304.00 | 304.00 | -0.65% | 138,900 |
| Aug 3, 2026 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.29% | 38,100 |
| Jul 31, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 2,400 |
| Jul 30, 2026 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | - | 9,500 |
| Jul 29, 2026 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 9,900 |
| Jul 28, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 7,000 |
| Jul 27, 2026 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | - | 124,900 |
| Jul 24, 2026 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 25,300 |
| Jul 23, 2026 | 322.00 | 324.00 | 300.00 | 314.00 | 314.00 | -3.09% | 479,200 |
| Jul 22, 2026 | 322.00 | 324.00 | 310.00 | 324.00 | 324.00 | 1.25% | 186,900 |
| Jul 21, 2026 | 314.00 | 326.00 | 282.00 | 320.00 | 320.00 | 1.91% | 185,900 |
| Jul 20, 2026 | 316.00 | 318.00 | 304.00 | 314.00 | 314.00 | -0.63% | 134,200 |
| Jul 17, 2026 | 292.00 | 338.00 | 292.00 | 316.00 | 316.00 | 7.48% | 715,400 |
| Jul 16, 2026 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.65% | 16,300 |
| Jul 15, 2026 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | -1.95% | 33,400 |
| Jul 14, 2026 | 304.00 | 318.00 | 296.00 | 308.00 | 308.00 | 5.48% | 113,000 |
| Jul 13, 2026 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | -4.58% | 306,000 |
| Jul 10, 2026 | 306.00 | 328.00 | 300.00 | 306.00 | 306.00 | 0.66% | 441,100 |
| Jul 9, 2026 | 276.00 | 330.00 | 276.00 | 304.00 | 304.00 | 7.80% | 374,500 |
| Jul 8, 2026 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | - | 8,600 |
| Jul 7, 2026 | 288.00 | 288.00 | 272.00 | 282.00 | 282.00 | - | 34,100 |
| Jul 6, 2026 | 284.00 | 288.00 | 272.00 | 282.00 | 282.00 | -2.76% | 17,200 |
| Jul 3, 2026 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 2.11% | 26,900 |
| Jul 2, 2026 | 282.00 | 304.00 | 260.00 | 284.00 | 284.00 | 0.71% | 102,200 |
| Jul 1, 2026 | 278.00 | 288.00 | 260.00 | 282.00 | 282.00 | - | 90,200 |
| Jun 30, 2026 | 300.00 | 304.00 | 280.00 | 282.00 | 282.00 | -2.76% | 24,200 |
| Jun 29, 2026 | 314.00 | 316.00 | 288.00 | 290.00 | 290.00 | -7.05% | 286,200 |
| Jun 26, 2026 | 298.00 | 360.00 | 298.00 | 312.00 | 312.00 | 7.59% | 1,413,300 |
| Jun 25, 2026 | 286.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1.40% | 18,200 |
| Jun 24, 2026 | 324.00 | 334.00 | 284.00 | 286.00 | 286.00 | -4.03% | 196,700 |
| Jun 23, 2026 | 298.00 | 310.00 | 292.00 | 298.00 | 298.00 | - | 6,800 |
| Jun 22, 2026 | 346.00 | 346.00 | 294.00 | 298.00 | 298.00 | -5.10% | 41,700 |
| Jun 19, 2026 | 288.00 | 314.00 | 282.00 | 314.00 | 314.00 | 9.03% | 15,200 |
| Jun 18, 2026 | 320.00 | 322.00 | 282.00 | 288.00 | 288.00 | -6.49% | 50,400 |
| Jun 17, 2026 | 294.00 | 340.00 | 268.00 | 308.00 | 308.00 | 4.76% | 111,800 |
| Jun 15, 2026 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2.08% | 5,800 |
| Jun 12, 2026 | 290.00 | 300.00 | 264.00 | 288.00 | 288.00 | 9.92% | 50,400 |
| Jun 11, 2026 | 294.00 | 294.00 | 262.00 | 262.00 | 262.00 | -10.88% | 20,900 |
| Jun 10, 2026 | 294.00 | 294.00 | 272.00 | 294.00 | 294.00 | - | 5,900 |
| Jun 9, 2026 | 262.00 | 294.00 | 242.00 | 294.00 | 294.00 | 11.36% | 117,800 |
| Jun 8, 2026 | 270.00 | 270.00 | 242.00 | 264.00 | 264.00 | -1.49% | 19,200 |
| Jun 5, 2026 | 274.00 | 298.00 | 260.00 | 268.00 | 268.00 | -2.90% | 37,300 |
| Jun 4, 2026 | 278.00 | 278.00 | 254.00 | 276.00 | 276.00 | -1.43% | 16,800 |
| Jun 3, 2026 | 292.00 | 292.00 | 250.00 | 280.00 | 280.00 | -4.76% | 170,200 |