PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia · Delayed Price · Currency is IDR 282.00
-12.00 (-4.08%)
May 22, 2026, 3:49 PM WIB
IDX:BMSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 292.00 | 292.00 | 282.00 | 282.00 | - | -4.08% | 51,800 |
| May 21, 2026 | 306.00 | 308.00 | 294.00 | 294.00 | 294.00 | -5.77% | 48,500 |
| May 20, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 4,600 |
| May 19, 2026 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | - | 49,200 |
| May 18, 2026 | 314.00 | 318.00 | 310.00 | 310.00 | 310.00 | -3.13% | 42,400 |
| May 13, 2026 | 316.00 | 322.00 | 312.00 | 320.00 | 320.00 | 1.27% | 24,800 |
| May 12, 2026 | 312.00 | 344.00 | 312.00 | 316.00 | 316.00 | 1.28% | 34,500 |
| May 11, 2026 | 328.00 | 330.00 | 312.00 | 312.00 | 312.00 | -4.29% | 25,300 |
| May 8, 2026 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | -1.21% | 31,700 |
| May 7, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 5,000 |
| May 6, 2026 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | -0.60% | 30,200 |
| May 5, 2026 | 322.00 | 334.00 | 322.00 | 332.00 | 332.00 | 3.75% | 21,400 |
| May 4, 2026 | 338.00 | 338.00 | 318.00 | 320.00 | 320.00 | -2.44% | 92,400 |
| Apr 30, 2026 | 332.00 | 348.00 | 328.00 | 328.00 | 328.00 | -3.53% | 22,900 |
| Apr 29, 2026 | 332.00 | 360.00 | 326.00 | 340.00 | 340.00 | 2.41% | 93,500 |
| Apr 28, 2026 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | -1.78% | 55,200 |
| Apr 27, 2026 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 3.05% | 22,300 |
| Apr 24, 2026 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -2.38% | 119,200 |
| Apr 23, 2026 | 336.00 | 336.00 | 326.00 | 336.00 | 336.00 | - | 76,200 |
| Apr 22, 2026 | 338.00 | 340.00 | 328.00 | 336.00 | 336.00 | -0.59% | 66,700 |
| Apr 21, 2026 | 332.00 | 340.00 | 326.00 | 338.00 | 338.00 | -0.59% | 15,200 |
| Apr 20, 2026 | 330.00 | 360.00 | 330.00 | 340.00 | 340.00 | 3.03% | 141,000 |
| Apr 17, 2026 | 342.00 | 344.00 | 328.00 | 330.00 | 330.00 | -3.51% | 35,700 |
| Apr 16, 2026 | 330.00 | 342.00 | 324.00 | 342.00 | 342.00 | 2.40% | 49,100 |
| Apr 15, 2026 | 334.00 | 360.00 | 330.00 | 334.00 | 334.00 | - | 54,800 |
| Apr 14, 2026 | 334.00 | 354.00 | 320.00 | 334.00 | 334.00 | - | 308,400 |
| Apr 13, 2026 | 348.00 | 374.00 | 324.00 | 334.00 | 334.00 | -4.02% | 158,800 |
| Apr 10, 2026 | 320.00 | 380.00 | 320.00 | 348.00 | 348.00 | 3.57% | 994,900 |
| Apr 9, 2026 | 328.00 | 348.00 | 316.00 | 336.00 | 336.00 | 2.44% | 29,800 |
| Apr 8, 2026 | 350.00 | 350.00 | 316.00 | 328.00 | 328.00 | 0.61% | 72,000 |
| Apr 7, 2026 | 330.00 | 340.00 | 312.00 | 326.00 | 326.00 | -1.21% | 27,100 |
| Apr 6, 2026 | 338.00 | 338.00 | 318.00 | 330.00 | 330.00 | -2.37% | 34,100 |
| Apr 2, 2026 | 342.00 | 352.00 | 310.00 | 338.00 | 338.00 | -2.87% | 257,900 |
| Apr 1, 2026 | 308.00 | 360.00 | 308.00 | 348.00 | 348.00 | 13.73% | 734,800 |
| Mar 30, 2026 | 304.00 | 324.00 | 304.00 | 306.00 | 306.00 | -1.29% | 17,000 |
| Mar 26, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.13% | 1,500 |
| Mar 25, 2026 | 322.00 | 330.00 | 310.00 | 320.00 | 320.00 | -0.62% | 21,800 |
| 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 |