PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 270.00
-18.00 (-6.25%)
Oct 30, 2026, 4:03 PM WIB
IDX:BMSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 288.00 | 294.00 | 270.00 | 270.00 | 270.00 | -6.25% | 82,100 |
| Oct 29, 2026 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | -4.00% | 36,700 |
| Oct 28, 2026 | 290.00 | 338.00 | 286.00 | 300.00 | 300.00 | 3.45% | 177,700 |
| Oct 27, 2026 | 290.00 | 310.00 | 288.00 | 290.00 | 290.00 | - | 37,300 |
| Oct 26, 2026 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.36% | 8,200 |
| Oct 23, 2026 | 290.00 | 296.00 | 286.00 | 294.00 | 294.00 | - | 46,900 |
| Oct 22, 2026 | 292.00 | 306.00 | 284.00 | 294.00 | 294.00 | 2.80% | 117,700 |
| Oct 21, 2026 | 280.00 | 320.00 | 270.00 | 286.00 | 286.00 | 2.14% | 275,500 |
| Oct 20, 2026 | 260.00 | 290.00 | 260.00 | 280.00 | 280.00 | 7.69% | 149,400 |
| Oct 19, 2026 | 268.00 | 270.00 | 250.00 | 260.00 | 260.00 | -2.99% | 152,900 |
| Oct 16, 2026 | 266.00 | 300.00 | 266.00 | 268.00 | 268.00 | -14.10% | 432,000 |
| Oct 15, 2026 | 318.00 | 318.00 | 302.00 | 312.00 | 312.00 | -2.50% | 91,400 |
| Oct 14, 2026 | 314.00 | 322.00 | 306.00 | 320.00 | 320.00 | 1.91% | 64,000 |
| Oct 13, 2026 | 330.00 | 330.00 | 302.00 | 314.00 | 314.00 | -3.09% | 277,700 |
| Oct 12, 2026 | 314.00 | 370.00 | 312.00 | 324.00 | 324.00 | 3.85% | 855,400 |
| Oct 9, 2026 | 316.00 | 318.00 | 308.00 | 312.00 | 312.00 | -1.27% | 98,100 |
| Oct 8, 2026 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.28% | 78,800 |
| Oct 7, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.89% | 49,000 |
| Oct 6, 2026 | 318.00 | 328.00 | 310.00 | 318.00 | 318.00 | - | 97,500 |
| Oct 5, 2026 | 316.00 | 330.00 | 314.00 | 318.00 | 318.00 | -1.85% | 154,700 |
| Oct 2, 2026 | 320.00 | 332.00 | 312.00 | 324.00 | 324.00 | - | 86,300 |
| Oct 1, 2026 | 330.00 | 330.00 | 308.00 | 324.00 | 324.00 | -2.41% | 158,400 |
| Sep 30, 2026 | 354.00 | 360.00 | 316.00 | 332.00 | 332.00 | -5.14% | 1,098,100 |
| Sep 29, 2026 | 320.00 | 360.00 | 302.00 | 350.00 | 350.00 | 9.38% | 498,500 |
| Sep 28, 2026 | 340.00 | 346.00 | 300.00 | 320.00 | 320.00 | -5.88% | 570,100 |
| Sep 25, 2026 | 344.00 | 372.00 | 340.00 | 340.00 | 340.00 | -0.58% | 395,700 |
| Sep 24, 2026 | 328.00 | 400.00 | 328.00 | 342.00 | 342.00 | 4.27% | 2,449,000 |
| Sep 23, 2026 | 342.00 | 342.00 | 322.00 | 328.00 | 328.00 | 1.23% | 161,500 |
| Sep 22, 2026 | 346.00 | 364.00 | 324.00 | 324.00 | 324.00 | -9.50% | 288,100 |
| 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 |