PT Bintang Mitra Semestaraya Tbk (IDX:BMSR)
Indonesia
· Delayed Price · Currency is IDR 322.00
-6.00 (-1.83%)
At close: Mar 6, 2026
IDX:BMSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 320.00 | 320.00 | 310.00 | 312.00 | 312.00 | -1.27% | 152,100 |
| Dec 29, 2025 | 318.00 | 338.00 | 304.00 | 316.00 | 316.00 | -0.63% | 233,300 |
| Dec 24, 2025 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | -2.45% | 253,100 |
| Dec 23, 2025 | 318.00 | 338.00 | 302.00 | 326.00 | 326.00 | 2.52% | 632,600 |
| Dec 22, 2025 | 342.00 | 374.00 | 318.00 | 318.00 | 318.00 | -4.22% | 2,049,800 |
| Dec 19, 2025 | 322.00 | 386.00 | 312.00 | 332.00 | 332.00 | 7.10% | 9,916,100 |
| Dec 18, 2025 | 300.00 | 320.00 | 298.00 | 310.00 | 310.00 | 4.03% | 510,500 |
| Dec 17, 2025 | 296.00 | 304.00 | 292.00 | 298.00 | 298.00 | -0.67% | 152,700 |
| Dec 16, 2025 | 300.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 19,200 |
| Dec 15, 2025 | 294.00 | 304.00 | 290.00 | 300.00 | 300.00 | 2.04% | 103,000 |
| Dec 12, 2025 | 300.00 | 304.00 | 294.00 | 294.00 | 294.00 | - | 19,300 |
| Dec 11, 2025 | 296.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 40,700 |
| Dec 10, 2025 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -1.33% | 46,100 |
| Dec 9, 2025 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | -0.66% | 33,600 |
| Dec 8, 2025 | 290.00 | 302.00 | 290.00 | 302.00 | 302.00 | 4.14% | 178,200 |
| Dec 5, 2025 | 290.00 | 298.00 | 286.00 | 290.00 | 290.00 | - | 68,300 |
| Dec 4, 2025 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | -1.36% | 66,600 |
| Dec 3, 2025 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | -0.68% | 100,900 |
| Dec 2, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.68% | 252,600 |
| Dec 1, 2025 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.68% | 42,900 |
| Nov 28, 2025 | 298.00 | 298.00 | 288.00 | 292.00 | 292.00 | 0.69% | 54,800 |
| Nov 27, 2025 | 290.00 | 304.00 | 290.00 | 290.00 | 290.00 | - | 106,100 |
| Nov 26, 2025 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | -1.36% | 123,900 |
| Nov 25, 2025 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | -0.68% | 22,200 |
| Nov 24, 2025 | 286.00 | 302.00 | 286.00 | 296.00 | 296.00 | 1.37% | 83,700 |
| Nov 21, 2025 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | - | 172,000 |
| Nov 20, 2025 | 300.00 | 312.00 | 284.00 | 292.00 | 292.00 | -2.67% | 372,300 |
| Nov 19, 2025 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | -5.06% | 702,000 |
| Nov 18, 2025 | 344.00 | 350.00 | 310.00 | 316.00 | 316.00 | -5.39% | 324,400 |
| Nov 17, 2025 | 302.00 | 368.00 | 302.00 | 334.00 | 334.00 | 10.60% | 2,892,300 |
| Nov 14, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 37,200 |
| Nov 13, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | -0.65% | 231,300 |
| Nov 12, 2025 | 302.00 | 312.00 | 302.00 | 306.00 | 306.00 | -1.29% | 39,200 |
| Nov 11, 2025 | 306.00 | 312.00 | 302.00 | 310.00 | 310.00 | 2.65% | 96,700 |
| Nov 10, 2025 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.95% | 48,100 |
| Nov 7, 2025 | 310.00 | 310.00 | 300.00 | 308.00 | 308.00 | -3.14% | 180,500 |
| Nov 6, 2025 | 314.00 | 322.00 | 304.00 | 318.00 | 318.00 | 1.27% | 135,100 |
| Nov 5, 2025 | 314.00 | 314.00 | 306.00 | 314.00 | 314.00 | - | 64,500 |
| Nov 4, 2025 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.29% | 90,700 |
| Nov 3, 2025 | 308.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 407,100 |
| Oct 31, 2025 | 306.00 | 316.00 | 302.00 | 310.00 | 310.00 | 2.65% | 65,900 |
| Oct 30, 2025 | 318.00 | 318.00 | 302.00 | 302.00 | 302.00 | -1.95% | 173,400 |
| Oct 29, 2025 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | -3.14% | 62,400 |
| Oct 28, 2025 | 320.00 | 326.00 | 302.00 | 318.00 | 318.00 | -0.63% | 57,100 |
| Oct 27, 2025 | 322.00 | 328.00 | 310.00 | 320.00 | 320.00 | 3.23% | 184,800 |
| Oct 24, 2025 | 302.00 | 324.00 | 302.00 | 310.00 | 310.00 | -4.91% | 174,500 |
| Oct 23, 2025 | 312.00 | 328.00 | 308.00 | 326.00 | 326.00 | 7.95% | 235,100 |
| Oct 22, 2025 | 298.00 | 312.00 | 296.00 | 302.00 | 302.00 | 2.03% | 134,400 |
| Oct 21, 2025 | 300.00 | 300.00 | 278.00 | 296.00 | 296.00 | -0.67% | 55,400 |
| Oct 20, 2025 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | 2.76% | 40,300 |
| Oct 17, 2025 | 314.00 | 314.00 | 290.00 | 290.00 | 290.00 | -7.64% | 233,200 |
| Oct 16, 2025 | 310.00 | 318.00 | 290.00 | 314.00 | 314.00 | 1.95% | 262,800 |
| Oct 15, 2025 | 300.00 | 310.00 | 272.00 | 308.00 | 308.00 | 2.67% | 547,500 |
| Oct 14, 2025 | 310.00 | 310.00 | 286.00 | 300.00 | 300.00 | -2.60% | 98,700 |
| Oct 13, 2025 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | -0.65% | 67,800 |
| Oct 10, 2025 | 300.00 | 324.00 | 298.00 | 310.00 | 310.00 | - | 111,700 |
| Oct 9, 2025 | 310.00 | 314.00 | 282.00 | 310.00 | 310.00 | 1.31% | 164,000 |