Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,272.83 -66.24 (-4.95%)
PT Bintang Mitra Semestaraya Tbk (BMSR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 366.00 | 372.00 | 354.00 | 358.00 | 358.00 | 127,900 |
| 29 Apr 2024 | 372.00 | 392.00 | 372.00 | 372.00 | 372.00 | 6,800 |
| 26 Apr 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 68,900 |
| 25 Apr 2024 | 378.00 | 388.00 | 370.00 | 376.00 | 376.00 | 84,300 |
| 24 Apr 2024 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | 119,500 |
| 23 Apr 2024 | 372.00 | 396.00 | 372.00 | 376.00 | 376.00 | 263,000 |
| 22 Apr 2024 | 388.00 | 388.00 | 372.00 | 372.00 | 372.00 | 13,000 |
| 19 Apr 2024 | 386.00 | 400.00 | 376.00 | 384.00 | 384.00 | 249,300 |
| 18 Apr 2024 | 386.00 | 392.00 | 378.00 | 380.00 | 380.00 | 53,500 |
| 17 Apr 2024 | 380.00 | 394.00 | 380.00 | 390.00 | 390.00 | 53,800 |
| 16 Apr 2024 | 396.00 | 398.00 | 384.00 | 386.00 | 386.00 | 120,600 |
| 05 Apr 2024 | 396.00 | 420.00 | 392.00 | 392.00 | 392.00 | 93,100 |
| 04 Apr 2024 | 382.00 | 410.00 | 370.00 | 398.00 | 398.00 | 1,232,600 |
| 03 Apr 2024 | 410.00 | 438.00 | 350.00 | 396.00 | 396.00 | 2,837,000 |
| 02 Apr 2024 | 422.00 | 470.00 | 374.00 | 418.00 | 418.00 | 2,045,000 |
| 01 Apr 2024 | 442.00 | 486.00 | 326.00 | 420.00 | 420.00 | 3,047,500 |
| 28 Mar 2024 | 340.00 | 422.00 | 328.00 | 422.00 | 422.00 | 1,595,100 |
| 27 Mar 2024 | 330.00 | 340.00 | 330.00 | 338.00 | 338.00 | 43,200 |
| 26 Mar 2024 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 48,700 |
| 25 Mar 2024 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 25,900 |
| 22 Mar 2024 | 338.00 | 338.00 | 326.00 | 336.00 | 336.00 | 94,400 |
| 21 Mar 2024 | 340.00 | 350.00 | 336.00 | 340.00 | 340.00 | 201,000 |
| 20 Mar 2024 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 121,500 |
| 19 Mar 2024 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 121,400 |
| 18 Mar 2024 | 332.00 | 346.00 | 332.00 | 340.00 | 340.00 | 259,200 |
| 15 Mar 2024 | 324.00 | 362.00 | 324.00 | 338.00 | 338.00 | 578,000 |
| 14 Mar 2024 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 60,700 |
| 13 Mar 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 70,400 |
| 08 Mar 2024 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 131,100 |
| 07 Mar 2024 | 324.00 | 324.00 | 312.00 | 322.00 | 322.00 | 18,900 |
| 06 Mar 2024 | 310.00 | 324.00 | 308.00 | 324.00 | 324.00 | 24,700 |
| 05 Mar 2024 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 19,300 |
| 04 Mar 2024 | 318.00 | 326.00 | 306.00 | 310.00 | 310.00 | 106,000 |
| 01 Mar 2024 | 318.00 | 324.00 | 300.00 | 318.00 | 318.00 | 60,200 |
| 29 Feb 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 5,400 |
| 28 Feb 2024 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 26,000 |
| 27 Feb 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 9,300 |
| 26 Feb 2024 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 4,400 |
| 23 Feb 2024 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 40,800 |
| 22 Feb 2024 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 25,100 |
| 21 Feb 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 68,100 |
| 20 Feb 2024 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 30,700 |
| 19 Feb 2024 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 34,900 |
| 16 Feb 2024 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 56,500 |
| 15 Feb 2024 | 322.00 | 330.00 | 320.00 | 322.00 | 322.00 | 108,000 |
| 13 Feb 2024 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 7,400 |
| 12 Feb 2024 | 324.00 | 338.00 | 320.00 | 322.00 | 322.00 | 106,100 |
| 07 Feb 2024 | 328.00 | 334.00 | 324.00 | 332.00 | 332.00 | 29,000 |
| 06 Feb 2024 | 330.00 | 336.00 | 320.00 | 334.00 | 334.00 | 76,000 |
| 05 Feb 2024 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | 44,400 |
| 02 Feb 2024 | 328.00 | 338.00 | 328.00 | 332.00 | 332.00 | 16,400 |
| 01 Feb 2024 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 27,100 |
| 31 Jan 2024 | 334.00 | 338.00 | 324.00 | 334.00 | 334.00 | 32,300 |
| 30 Jan 2024 | 334.00 | 338.00 | 326.00 | 336.00 | 336.00 | 12,700 |
| 29 Jan 2024 | 330.00 | 336.00 | 324.00 | 334.00 | 334.00 | 113,200 |
| 26 Jan 2024 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 22,600 |
| 25 Jan 2024 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | 20,000 |
| 24 Jan 2024 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 56,400 |
| 23 Jan 2024 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | 86,800 |
| 22 Jan 2024 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 12,800 |
| 19 Jan 2024 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 3,900 |
| 18 Jan 2024 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | 58,500 |
| 17 Jan 2024 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 101,400 |
| 16 Jan 2024 | 334.00 | 338.00 | 322.00 | 336.00 | 336.00 | 172,300 |
| 15 Jan 2024 | 338.00 | 342.00 | 328.00 | 330.00 | 330.00 | 260,400 |
| 12 Jan 2024 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 19,300 |
| 11 Jan 2024 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 24,100 |
| 10 Jan 2024 | 340.00 | 360.00 | 338.00 | 344.00 | 344.00 | 189,900 |
| 09 Jan 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 32,100 |
| 08 Jan 2024 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 9,700 |
| 05 Jan 2024 | 340.00 | 342.00 | 328.00 | 340.00 | 340.00 | 285,700 |
| 04 Jan 2024 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 17,800 |
| 03 Jan 2024 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 68,200 |
| 02 Jan 2024 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 63,800 |
| 29 Dec 2023 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 147,200 |
| 28 Dec 2023 | 338.00 | 352.00 | 336.00 | 340.00 | 340.00 | 519,000 |
| 27 Dec 2023 | 328.00 | 350.00 | 328.00 | 336.00 | 336.00 | 206,000 |
| 22 Dec 2023 | 336.00 | 340.00 | 328.00 | 328.00 | 328.00 | 14,100 |
| 21 Dec 2023 | 336.00 | 378.00 | 322.00 | 332.00 | 332.00 | 264,600 |
| 20 Dec 2023 | 326.00 | 336.00 | 324.00 | 334.00 | 334.00 | 49,900 |
| 19 Dec 2023 | 322.00 | 334.00 | 320.00 | 330.00 | 330.00 | 45,700 |
| 18 Dec 2023 | 330.00 | 344.00 | 320.00 | 320.00 | 320.00 | 440,500 |
| 15 Dec 2023 | 336.00 | 340.00 | 324.00 | 332.00 | 332.00 | 71,100 |
| 14 Dec 2023 | 338.00 | 338.00 | 320.00 | 330.00 | 330.00 | 46,800 |
| 13 Dec 2023 | 336.00 | 346.00 | 320.00 | 332.00 | 332.00 | 204,700 |
| 12 Dec 2023 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | 200,300 |
| 11 Dec 2023 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 77,900 |
| 08 Dec 2023 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 101,700 |
| 07 Dec 2023 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 34,600 |
| 06 Dec 2023 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 44,800 |
| 05 Dec 2023 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 182,000 |
| 04 Dec 2023 | 336.00 | 340.00 | 326.00 | 340.00 | 340.00 | 346,300 |
| 01 Dec 2023 | 342.00 | 346.00 | 336.00 | 336.00 | 336.00 | 49,900 |
| 30 Nov 2023 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 92,800 |
| 29 Nov 2023 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 89,900 |
| 28 Nov 2023 | 332.00 | 342.00 | 326.00 | 334.00 | 334.00 | 111,000 |
| 27 Nov 2023 | 334.00 | 348.00 | 324.00 | 332.00 | 332.00 | 884,800 |
| 24 Nov 2023 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | 72,500 |
| 23 Nov 2023 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 36,000 |
| 22 Nov 2023 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 48,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.