Data Historical Harga Saham BMSR (PT. Bintang Mitra Semestaraya Tbk)
Perlu diingat bahwa harga saham BMSR bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
328
H:
328
L:
326
C:
326
|
-2 (-0.61%) | 46,700 | 15,224,200 | 0.61% |
| Thu 2024-11-21 |
O:
328
H:
340
L:
326
C:
328
|
0 (0.00%) | 284,400 | 93,283,200 | 0.00% |
| Wed 2024-11-20 |
O:
332
H:
332
L:
318
C:
328
|
-4 (-1.20%) | 45,800 | 15,022,400 | 1.22% |
| Tue 2024-11-19 |
O:
340
H:
340
L:
324
C:
332
|
8 (2.47%) | 25,300 | 8,399,600 | 2.41% |
| Mon 2024-11-18 |
O:
330
H:
330
L:
324
C:
324
|
-6 (-1.82%) | 28,100 | 9,104,400 | 1.85% |
| Fri 2024-11-15 |
O:
324
H:
330
L:
322
C:
330
|
8 (2.48%) | 65,800 | 21,714,000 | -1.82% |
| Thu 2024-11-14 |
O:
332
H:
338
L:
320
C:
322
|
-16 (-4.73%) | 196,900 | 63,401,800 | 3.11% |
| Wed 2024-11-13 |
O:
332
H:
338
L:
326
C:
338
|
6 (1.81%) | 117,900 | 39,850,200 | -1.78% |
| Tue 2024-11-12 |
O:
342
H:
342
L:
330
C:
332
|
-10 (-2.92%) | 75,300 | 24,999,600 | 3.01% |
| Mon 2024-11-11 |
O:
368
H:
368
L:
340
C:
342
|
0 (0.00%) | 28,100 | 9,610,200 | 7.60% |
| Fri 2024-11-08 |
O:
350
H:
350
L:
340
C:
342
|
2 (0.59%) | 241,400 | 82,558,800 | 2.34% |
| Thu 2024-11-07 |
O:
340
H:
346
L:
340
C:
340
|
0 (0.00%) | 67,100 | 22,814,000 | 0.00% |
| Wed 2024-11-06 |
O:
340
H:
344
L:
340
C:
340
|
0 (0.00%) | 63,600 | 21,624,000 | 0.00% |
| Tue 2024-11-05 |
O:
344
H:
350
L:
340
C:
340
|
-4 (-1.16%) | 129,800 | 44,132,000 | 1.18% |
| Mon 2024-11-04 |
O:
350
H:
356
L:
342
C:
344
|
-6 (-1.71%) | 112,000 | 38,528,000 | 1.74% |
| Fri 2024-11-01 |
O:
356
H:
356
L:
336
C:
350
|
0 (0.00%) | 57,200 | 20,020,000 | 1.71% |
| Thu 2024-10-31 |
O:
360
H:
360
L:
350
C:
350
|
0 (0.00%) | 109,700 | 38,395,000 | 2.86% |
| Wed 2024-10-30 |
O:
350
H:
352
L:
350
C:
350
|
0 (0.00%) | 48,000 | 16,800,000 | 0.00% |
| Tue 2024-10-29 |
O:
354
H:
356
L:
350
C:
350
|
-4 (-1.13%) | 130,500 | 45,675,000 | 1.14% |
| Mon 2024-10-28 |
O:
352
H:
356
L:
350
C:
354
|
4 (1.14%) | 24,200 | 8,566,800 | -0.56% |
