PT Bintang Mitra Semestaraya Tbk BMSR

IDX · Indonesia · Distribution Services

IDR 324.000.00 (0.00%)

Market closed· Oct 2, 2026, 8:36 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 324.00	0.00%	IDR 320.00	IDR 332.00	IDR 312.00	86.30K
2026-10-01	IDR 324.00	-2.41%	IDR 330.00	IDR 330.00	IDR 308.00	158.40K
2026-09-30	IDR 332.00	-5.14%	IDR 354.00	IDR 360.00	IDR 316.00	1.10M
2026-09-29	IDR 350.00	+9.38%	IDR 320.00	IDR 360.00	IDR 302.00	498.50K
2026-09-28	IDR 320.00	-5.88%	IDR 340.00	IDR 346.00	IDR 300.00	570.10K
2026-09-25	IDR 340.00	-0.58%	IDR 344.00	IDR 372.00	IDR 340.00	395.70K
2026-09-24	IDR 342.00	+4.27%	IDR 328.00	IDR 400.00	IDR 328.00	2.45M
2026-09-23	IDR 328.00	+1.23%	IDR 342.00	IDR 342.00	IDR 322.00	161.50K
2026-09-22	IDR 324.00	-9.50%	IDR 346.00	IDR 364.00	IDR 324.00	288.10K
2026-09-21	IDR 358.00	0.00%	IDR 358.00	IDR 368.00	IDR 342.00	208.60K
2026-09-18	IDR 358.00	-1.10%	IDR 380.00	IDR 380.00	IDR 346.00	151.30K
2026-09-17	IDR 362.00	-2.16%	IDR 380.00	IDR 380.00	IDR 354.00	280.90K
2026-09-16	IDR 370.00	+2.21%	IDR 362.00	IDR 396.00	IDR 342.00	1.14M
2026-09-15	IDR 362.00	-9.50%	IDR 400.00	IDR 404.00	IDR 352.00	1.44M
2026-09-14	IDR 400.00	+24.22%	IDR 330.00	IDR 402.00	IDR 322.00	4.70M
2026-09-11	IDR 322.00	+0.63%	IDR 324.00	IDR 340.00	IDR 314.00	551.10K
2026-09-10	IDR 320.00	+1.27%	IDR 316.00	IDR 322.00	IDR 314.00	115.30K
2026-09-09	IDR 316.00	-1.25%	IDR 320.00	IDR 320.00	IDR 314.00	30.60K
2026-09-08	IDR 320.00	+1.91%	IDR 314.00	IDR 320.00	IDR 314.00	13.20K
2026-09-07	IDR 314.00	-1.26%	IDR 322.00	IDR 322.00	IDR 304.00	25.70K
2026-09-04	IDR 318.00	-0.63%	IDR 320.00	IDR 322.00	IDR 308.00	173.50K
2026-09-03	IDR 320.00	+1.91%	IDR 318.00	IDR 320.00	IDR 314.00	36.40K
2026-09-02	IDR 314.00	+1.29%	IDR 320.00	IDR 322.00	IDR 314.00	16.80K
2026-09-01	IDR 310.00	-0.64%	IDR 326.00	IDR 326.00	IDR 302.00	103.10K
2026-08-31	IDR 312.00	+0.65%	IDR 310.00	IDR 314.00	IDR 308.00	10.90K
2026-08-28	IDR 310.00	-0.64%	IDR 312.00	IDR 312.00	IDR 310.00	23.30K
2026-08-27	IDR 312.00	0.00%	IDR 320.00	IDR 320.00	IDR 308.00	72.80K
2026-08-26	IDR 312.00	-0.64%	IDR 314.00	IDR 316.00	IDR 306.00	17.30K
2026-08-25	IDR 314.00	0.00%	IDR 314.00	IDR 314.00	IDR 314.00	0
2026-08-24	IDR 314.00	+1.95%	IDR 320.00	IDR 320.00	IDR 310.00	15.90K
2026-08-21	IDR 308.00	-0.65%	IDR 310.00	IDR 310.00	IDR 306.00	28.70K
2026-08-20	IDR 310.00	-1.27%	IDR 314.00	IDR 314.00	IDR 308.00	18.60K
2026-08-19	IDR 314.00	+3.29%	IDR 304.00	IDR 316.00	IDR 304.00	178.80K
2026-08-18	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 302.00	21.10K
2026-08-14	IDR 304.00	-0.65%	IDR 306.00	IDR 306.00	IDR 302.00	10.50K
2026-08-13	IDR 306.00	0.00%	IDR 304.00	IDR 306.00	IDR 304.00	2.40K
2026-08-12	IDR 306.00	+2.00%	IDR 306.00	IDR 306.00	IDR 306.00	1.30K
2026-08-11	IDR 300.00	-2.60%	IDR 306.00	IDR 306.00	IDR 300.00	31.20K
2026-08-10	IDR 308.00	0.00%	IDR 302.00	IDR 312.00	IDR 300.00	56.80K
2026-08-07	IDR 308.00	+1.32%	IDR 304.00	IDR 308.00	IDR 304.00	31.10K
2026-08-06	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 300.00	10.10K
2026-08-05	IDR 304.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	24.80K
2026-08-04	IDR 304.00	-0.65%	IDR 316.00	IDR 320.00	IDR 304.00	138.90K
2026-08-03	IDR 306.00	-1.29%	IDR 312.00	IDR 312.00	IDR 304.00	38.10K
2026-07-31	IDR 310.00	-0.64%	IDR 312.00	IDR 312.00	IDR 308.00	2.40K
2026-07-30	IDR 312.00	0.00%	IDR 312.00	IDR 312.00	IDR 308.00	9.50K
2026-07-29	IDR 312.00	0.00%	IDR 310.00	IDR 312.00	IDR 306.00	9.90K
2026-07-28	IDR 312.00	-0.64%	IDR 314.00	IDR 314.00	IDR 310.00	7.00K
2026-07-27	IDR 314.00	0.00%	IDR 314.00	IDR 322.00	IDR 312.00	124.90K
2026-07-24	IDR 314.00	0.00%	IDR 316.00	IDR 318.00	IDR 312.00	25.30K
2026-07-23	IDR 314.00	-3.09%	IDR 322.00	IDR 324.00	IDR 300.00	479.20K
2026-07-22	IDR 324.00	+1.25%	IDR 322.00	IDR 324.00	IDR 310.00	186.90K
2026-07-21	IDR 320.00	+1.91%	IDR 314.00	IDR 326.00	IDR 282.00	185.90K
2026-07-20	IDR 314.00	-0.63%	IDR 316.00	IDR 318.00	IDR 304.00	134.20K
2026-07-17	IDR 316.00	+7.48%	IDR 292.00	IDR 338.00	IDR 292.00	715.40K
2026-07-16	IDR 294.00	-2.65%	IDR 302.00	IDR 302.00	IDR 294.00	16.30K
2026-07-15	IDR 302.00	-1.95%	IDR 316.00	IDR 316.00	IDR 300.00	33.40K
2026-07-14	IDR 308.00	+5.48%	IDR 304.00	IDR 318.00	IDR 296.00	113.00K
2026-07-13	IDR 292.00	-4.58%	IDR 302.00	IDR 302.00	IDR 292.00	306.00K
2026-07-10	IDR 306.00	+0.66%	IDR 306.00	IDR 328.00	IDR 300.00	441.10K
2026-07-09	IDR 304.00	+7.80%	IDR 276.00	IDR 330.00	IDR 276.00	374.50K
2026-07-08	IDR 282.00	0.00%	IDR 276.00	IDR 282.00	IDR 274.00	8.60K
2026-07-07	IDR 282.00	0.00%	IDR 288.00	IDR 288.00	IDR 272.00	34.10K
2026-07-06	IDR 282.00	-2.76%	IDR 284.00	IDR 288.00	IDR 272.00	17.20K
2026-07-03	IDR 290.00	+2.11%	IDR 298.00	IDR 298.00	IDR 280.00	26.90K
2026-07-02	IDR 284.00	+0.71%	IDR 282.00	IDR 304.00	IDR 260.00	102.20K
2026-07-01	IDR 282.00	0.00%	IDR 278.00	IDR 288.00	IDR 260.00	90.20K
2026-06-30	IDR 282.00	-2.76%	IDR 300.00	IDR 304.00	IDR 280.00	24.20K
2026-06-29	IDR 290.00	-7.05%	IDR 314.00	IDR 316.00	IDR 288.00	286.20K
2026-06-26	IDR 312.00	+7.59%	IDR 298.00	IDR 360.00	IDR 298.00	1.41M
2026-06-25	IDR 290.00	+1.40%	IDR 286.00	IDR 300.00	IDR 284.00	18.20K
2026-06-24	IDR 286.00	-4.03%	IDR 324.00	IDR 334.00	IDR 284.00	196.70K
2026-06-23	IDR 298.00	0.00%	IDR 298.00	IDR 310.00	IDR 292.00	6.80K
2026-06-22	IDR 298.00	-5.10%	IDR 346.00	IDR 346.00	IDR 294.00	41.70K
2026-06-19	IDR 314.00	+9.03%	IDR 288.00	IDR 314.00	IDR 282.00	15.20K
2026-06-18	IDR 288.00	-6.49%	IDR 320.00	IDR 322.00	IDR 282.00	50.40K
2026-06-17	IDR 308.00	+4.76%	IDR 294.00	IDR 340.00	IDR 268.00	111.80K
2026-06-15	IDR 294.00	+2.08%	IDR 288.00	IDR 294.00	IDR 288.00	5.80K
2026-06-12	IDR 288.00	+9.92%	IDR 290.00	IDR 300.00	IDR 264.00	50.40K
2026-06-11	IDR 262.00	-10.88%	IDR 294.00	IDR 294.00	IDR 262.00	20.90K
2026-06-10	IDR 294.00	0.00%	IDR 294.00	IDR 294.00	IDR 272.00	5.90K
2026-06-09	IDR 294.00	+11.36%	IDR 262.00	IDR 294.00	IDR 242.00	117.80K
2026-06-08	IDR 264.00	-1.49%	IDR 270.00	IDR 270.00	IDR 242.00	19.20K
2026-06-05	IDR 268.00	-2.90%	IDR 274.00	IDR 298.00	IDR 260.00	37.30K
2026-06-04	IDR 276.00	-1.43%	IDR 278.00	IDR 278.00	IDR 254.00	16.80K
2026-06-03	IDR 280.00	-4.76%	IDR 292.00	IDR 292.00	IDR 250.00	170.20K
2026-06-02	IDR 294.00	-0.68%	IDR 294.00	IDR 294.00	IDR 286.00	16.80K
2026-05-29	IDR 296.00	-1.99%	IDR 302.00	IDR 302.00	IDR 294.00	61.50K
2026-05-28	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	0
2026-05-27	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 324.00	0.00%	IDR 320.00	IDR 332.00	IDR 312.00	86.30K
2026-10-01	IDR 324.00	-2.41%	IDR 330.00	IDR 330.00	IDR 308.00	158.40K
2026-09-30	IDR 332.00	-5.14%	IDR 354.00	IDR 360.00	IDR 316.00	1.10M
2026-09-29	IDR 350.00	+9.38%	IDR 320.00	IDR 360.00	IDR 302.00	498.50K
2026-09-28	IDR 320.00	-5.88%	IDR 340.00	IDR 346.00	IDR 300.00	570.10K
2026-09-25	IDR 340.00	-0.58%	IDR 344.00	IDR 372.00	IDR 340.00	395.70K
2026-09-24	IDR 342.00	+4.27%	IDR 328.00	IDR 400.00	IDR 328.00	2.45M
2026-09-23	IDR 328.00	+1.23%	IDR 342.00	IDR 342.00	IDR 322.00	161.50K
2026-09-22	IDR 324.00	-9.50%	IDR 346.00	IDR 364.00	IDR 324.00	288.10K
2026-09-21	IDR 358.00	0.00%	IDR 358.00	IDR 368.00	IDR 342.00	208.60K
2026-09-18	IDR 358.00	-1.10%	IDR 380.00	IDR 380.00	IDR 346.00	151.30K
2026-09-17	IDR 362.00	-2.16%	IDR 380.00	IDR 380.00	IDR 354.00	280.90K
2026-09-16	IDR 370.00	+2.21%	IDR 362.00	IDR 396.00	IDR 342.00	1.14M
2026-09-15	IDR 362.00	-9.50%	IDR 400.00	IDR 404.00	IDR 352.00	1.44M
2026-09-14	IDR 400.00	+24.22%	IDR 330.00	IDR 402.00	IDR 322.00	4.70M
2026-09-11	IDR 322.00	+0.63%	IDR 324.00	IDR 340.00	IDR 314.00	551.10K
2026-09-10	IDR 320.00	+1.27%	IDR 316.00	IDR 322.00	IDR 314.00	115.30K
2026-09-09	IDR 316.00	-1.25%	IDR 320.00	IDR 320.00	IDR 314.00	30.60K
2026-09-08	IDR 320.00	+1.91%	IDR 314.00	IDR 320.00	IDR 314.00	13.20K
2026-09-07	IDR 314.00	-1.26%	IDR 322.00	IDR 322.00	IDR 304.00	25.70K
2026-09-04	IDR 318.00	-0.63%	IDR 320.00	IDR 322.00	IDR 308.00	173.50K
2026-09-03	IDR 320.00	+1.91%	IDR 318.00	IDR 320.00	IDR 314.00	36.40K
2026-09-02	IDR 314.00	+1.29%	IDR 320.00	IDR 322.00	IDR 314.00	16.80K
2026-09-01	IDR 310.00	-0.64%	IDR 326.00	IDR 326.00	IDR 302.00	103.10K
2026-08-31	IDR 312.00	+0.65%	IDR 310.00	IDR 314.00	IDR 308.00	10.90K
2026-08-28	IDR 310.00	-0.64%	IDR 312.00	IDR 312.00	IDR 310.00	23.30K
2026-08-27	IDR 312.00	0.00%	IDR 320.00	IDR 320.00	IDR 308.00	72.80K
2026-08-26	IDR 312.00	-0.64%	IDR 314.00	IDR 316.00	IDR 306.00	17.30K
2026-08-25	IDR 314.00	0.00%	IDR 314.00	IDR 314.00	IDR 314.00	0
2026-08-24	IDR 314.00	+1.95%	IDR 320.00	IDR 320.00	IDR 310.00	15.90K
2026-08-21	IDR 308.00	-0.65%	IDR 310.00	IDR 310.00	IDR 306.00	28.70K
2026-08-20	IDR 310.00	-1.27%	IDR 314.00	IDR 314.00	IDR 308.00	18.60K
2026-08-19	IDR 314.00	+3.29%	IDR 304.00	IDR 316.00	IDR 304.00	178.80K
2026-08-18	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 302.00	21.10K
2026-08-14	IDR 304.00	-0.65%	IDR 306.00	IDR 306.00	IDR 302.00	10.50K
2026-08-13	IDR 306.00	0.00%	IDR 304.00	IDR 306.00	IDR 304.00	2.40K
2026-08-12	IDR 306.00	+2.00%	IDR 306.00	IDR 306.00	IDR 306.00	1.30K
2026-08-11	IDR 300.00	-2.60%	IDR 306.00	IDR 306.00	IDR 300.00	31.20K
2026-08-10	IDR 308.00	0.00%	IDR 302.00	IDR 312.00	IDR 300.00	56.80K
2026-08-07	IDR 308.00	+1.32%	IDR 304.00	IDR 308.00	IDR 304.00	31.10K
2026-08-06	IDR 304.00	0.00%	IDR 304.00	IDR 304.00	IDR 300.00	10.10K
2026-08-05	IDR 304.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	24.80K
2026-08-04	IDR 304.00	-0.65%	IDR 316.00	IDR 320.00	IDR 304.00	138.90K
2026-08-03	IDR 306.00	-1.29%	IDR 312.00	IDR 312.00	IDR 304.00	38.10K
2026-07-31	IDR 310.00	-0.64%	IDR 312.00	IDR 312.00	IDR 308.00	2.40K
2026-07-30	IDR 312.00	0.00%	IDR 312.00	IDR 312.00	IDR 308.00	9.50K
2026-07-29	IDR 312.00	0.00%	IDR 310.00	IDR 312.00	IDR 306.00	9.90K
2026-07-28	IDR 312.00	-0.64%	IDR 314.00	IDR 314.00	IDR 310.00	7.00K
2026-07-27	IDR 314.00	0.00%	IDR 314.00	IDR 322.00	IDR 312.00	124.90K
2026-07-24	IDR 314.00	0.00%	IDR 316.00	IDR 318.00	IDR 312.00	25.30K
2026-07-23	IDR 314.00	-3.09%	IDR 322.00	IDR 324.00	IDR 300.00	479.20K
2026-07-22	IDR 324.00	+1.25%	IDR 322.00	IDR 324.00	IDR 310.00	186.90K
2026-07-21	IDR 320.00	+1.91%	IDR 314.00	IDR 326.00	IDR 282.00	185.90K
2026-07-20	IDR 314.00	-0.63%	IDR 316.00	IDR 318.00	IDR 304.00	134.20K
2026-07-17	IDR 316.00	+7.48%	IDR 292.00	IDR 338.00	IDR 292.00	715.40K
2026-07-16	IDR 294.00	-2.65%	IDR 302.00	IDR 302.00	IDR 294.00	16.30K
2026-07-15	IDR 302.00	-1.95%	IDR 316.00	IDR 316.00	IDR 300.00	33.40K
2026-07-14	IDR 308.00	+5.48%	IDR 304.00	IDR 318.00	IDR 296.00	113.00K
2026-07-13	IDR 292.00	-4.58%	IDR 302.00	IDR 302.00	IDR 292.00	306.00K
2026-07-10	IDR 306.00	+0.66%	IDR 306.00	IDR 328.00	IDR 300.00	441.10K
2026-07-09	IDR 304.00	+7.80%	IDR 276.00	IDR 330.00	IDR 276.00	374.50K
2026-07-08	IDR 282.00	0.00%	IDR 276.00	IDR 282.00	IDR 274.00	8.60K
2026-07-07	IDR 282.00	0.00%	IDR 288.00	IDR 288.00	IDR 272.00	34.10K
2026-07-06	IDR 282.00	-2.76%	IDR 284.00	IDR 288.00	IDR 272.00	17.20K
2026-07-03	IDR 290.00	+2.11%	IDR 298.00	IDR 298.00	IDR 280.00	26.90K
2026-07-02	IDR 284.00	+0.71%	IDR 282.00	IDR 304.00	IDR 260.00	102.20K
2026-07-01	IDR 282.00	0.00%	IDR 278.00	IDR 288.00	IDR 260.00	90.20K
2026-06-30	IDR 282.00	-2.76%	IDR 300.00	IDR 304.00	IDR 280.00	24.20K
2026-06-29	IDR 290.00	-7.05%	IDR 314.00	IDR 316.00	IDR 288.00	286.20K
2026-06-26	IDR 312.00	+7.59%	IDR 298.00	IDR 360.00	IDR 298.00	1.41M
2026-06-25	IDR 290.00	+1.40%	IDR 286.00	IDR 300.00	IDR 284.00	18.20K
2026-06-24	IDR 286.00	-4.03%	IDR 324.00	IDR 334.00	IDR 284.00	196.70K
2026-06-23	IDR 298.00	0.00%	IDR 298.00	IDR 310.00	IDR 292.00	6.80K
2026-06-22	IDR 298.00	-5.10%	IDR 346.00	IDR 346.00	IDR 294.00	41.70K
2026-06-19	IDR 314.00	+9.03%	IDR 288.00	IDR 314.00	IDR 282.00	15.20K
2026-06-18	IDR 288.00	-6.49%	IDR 320.00	IDR 322.00	IDR 282.00	50.40K
2026-06-17	IDR 308.00	+4.76%	IDR 294.00	IDR 340.00	IDR 268.00	111.80K
2026-06-15	IDR 294.00	+2.08%	IDR 288.00	IDR 294.00	IDR 288.00	5.80K
2026-06-12	IDR 288.00	+9.92%	IDR 290.00	IDR 300.00	IDR 264.00	50.40K
2026-06-11	IDR 262.00	-10.88%	IDR 294.00	IDR 294.00	IDR 262.00	20.90K
2026-06-10	IDR 294.00	0.00%	IDR 294.00	IDR 294.00	IDR 272.00	5.90K
2026-06-09	IDR 294.00	+11.36%	IDR 262.00	IDR 294.00	IDR 242.00	117.80K
2026-06-08	IDR 264.00	-1.49%	IDR 270.00	IDR 270.00	IDR 242.00	19.20K
2026-06-05	IDR 268.00	-2.90%	IDR 274.00	IDR 298.00	IDR 260.00	37.30K
2026-06-04	IDR 276.00	-1.43%	IDR 278.00	IDR 278.00	IDR 254.00	16.80K
2026-06-03	IDR 280.00	-4.76%	IDR 292.00	IDR 292.00	IDR 250.00	170.20K
2026-06-02	IDR 294.00	-0.68%	IDR 294.00	IDR 294.00	IDR 286.00	16.80K
2026-05-29	IDR 296.00	-1.99%	IDR 302.00	IDR 302.00	IDR 294.00	61.50K
2026-05-28	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	0
2026-05-27	IDR 302.00	0.00%	IDR 302.00	IDR 302.00	IDR 302.00	0