PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 324.00
-34.00 (-9.50%)
Sep 22, 2026, 4:13 PM WIB
IDX:BMSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 346.00 | 364.00 | 324.00 | 324.00 | - | -9.50% | 291,200 |
| Sep 21, 2026 | 358.00 | 368.00 | 342.00 | 358.00 | 358.00 | - | 208,600 |
| Sep 18, 2026 | 380.00 | 380.00 | 346.00 | 358.00 | 358.00 | -1.10% | 151,300 |
| Sep 17, 2026 | 380.00 | 380.00 | 354.00 | 362.00 | 362.00 | -2.16% | 280,900 |
| Sep 16, 2026 | 362.00 | 396.00 | 342.00 | 370.00 | 370.00 | 2.21% | 1,139,200 |
| Sep 15, 2026 | 400.00 | 404.00 | 352.00 | 362.00 | 362.00 | -9.50% | 1,436,300 |
| Sep 14, 2026 | 330.00 | 402.00 | 322.00 | 400.00 | 400.00 | 24.22% | 4,695,200 |
| Sep 11, 2026 | 324.00 | 340.00 | 314.00 | 322.00 | 322.00 | 0.63% | 551,100 |
| Sep 10, 2026 | 316.00 | 322.00 | 314.00 | 320.00 | 320.00 | 1.27% | 115,300 |
| Sep 9, 2026 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | -1.25% | 30,600 |
| Sep 8, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 13,200 |
| Sep 7, 2026 | 322.00 | 322.00 | 304.00 | 314.00 | 314.00 | -1.26% | 25,700 |
| Sep 4, 2026 | 320.00 | 322.00 | 308.00 | 318.00 | 318.00 | -0.63% | 173,500 |
| Sep 3, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 36,400 |
| Sep 2, 2026 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 1.29% | 16,800 |
| Sep 1, 2026 | 326.00 | 326.00 | 302.00 | 310.00 | 310.00 | -0.64% | 103,100 |
| Aug 31, 2026 | 310.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.65% | 10,900 |
| Aug 28, 2026 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 23,300 |
| Aug 27, 2026 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | - | 72,800 |
| Aug 26, 2026 | 314.00 | 316.00 | 306.00 | 312.00 | 312.00 | -0.64% | 17,300 |
| Aug 24, 2026 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1.95% | 15,900 |
| Aug 21, 2026 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | -0.65% | 28,700 |
| Aug 20, 2026 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 18,600 |
| Aug 19, 2026 | 304.00 | 316.00 | 304.00 | 314.00 | 314.00 | 3.29% | 178,800 |
| Aug 18, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 21,100 |
| Aug 14, 2026 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 10,500 |
| Aug 13, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 2,400 |
| Aug 12, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | 1,300 |
| 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 |