Stock listing
IDX:BMSR PT Bintang Mitra Semestaraya Tbk Saham
Follow PT Bintang Mitra Semestaraya Tbk into a list and get an email when it puts out news.
Share price · IDX:BMSR
278.00 IDR +8.00 (+3.0%)
Close on Nov 2, 2026
- Day range
- 272.00 – 286.00 IDRNov 2, 2026
- Volume
- 70,400 sharesNov 2, 2026
- Market cap
- 322.3B IDRAt the close on Nov 2, 2026 · price × 1.16B shares outstanding
- 52-week range
- 242.00 – 404.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 99.23M IDRMedian day 84,200 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:BMSR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 278.00 | +8.00 | +3.0% | 280.00 | 286.00 | 272.00 | 70,400 | |
| 270.00 | -18.00 | -6.3% | 288.00 | 294.00 | 270.00 | 82,100 | |
| 288.00 | -12.00 | -4.0% | 298.00 | 300.00 | 288.00 | 36,700 | |
| 300.00 | +10.00 | +3.4% | 290.00 | 338.00 | 286.00 | 177,700 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 310.00 | 288.00 | 37,300 | |
| 290.00 | -4.00 | -1.4% | 290.00 | 294.00 | 288.00 | 8,200 | |
| 294.00 | 0.00 | 0.0% | 290.00 | 296.00 | 286.00 | 46,900 | |
| 294.00 | +8.00 | +2.8% | 292.00 | 306.00 | 284.00 | 117,700 | |
| 286.00 | +6.00 | +2.1% | 280.00 | 320.00 | 270.00 | 275,500 | |
| 280.00 | +20.00 | +7.7% | 260.00 | 290.00 | 260.00 | 149,400 | |
| 260.00 | -8.00 | -3.0% | 268.00 | 270.00 | 250.00 | 152,900 | |
| 268.00 | -44.00 | -14.1% | 266.00 | 300.00 | 266.00 | 452,700 | |
| 312.00 | -8.00 | -2.5% | 318.00 | 318.00 | 302.00 | 91,400 | |
| 320.00 | +6.00 | +1.9% | 314.00 | 322.00 | 306.00 | 64,000 | |
| 314.00 | -10.00 | -3.1% | 330.00 | 330.00 | 302.00 | 277,700 | |
| 324.00 | +12.00 | +3.8% | 314.00 | 370.00 | 312.00 | 855,400 | |
| 312.00 | -4.00 | -1.3% | 316.00 | 318.00 | 308.00 | 98,100 | |
| 316.00 | +4.00 | +1.3% | 318.00 | 318.00 | 310.00 | 78,800 | |
| 312.00 | -6.00 | -1.9% | 318.00 | 320.00 | 310.00 | 49,000 | |
| 318.00 | 0.00 | 0.0% | 318.00 | 328.00 | 310.00 | 97,500 | |
| 318.00 | -6.00 | -1.9% | 316.00 | 330.00 | 314.00 | 154,700 | |
| 324.00 | 0.00 | 0.0% | 320.00 | 332.00 | 312.00 | 86,300 | |
| 324.00 | -8.00 | -2.4% | 330.00 | 330.00 | 308.00 | 158,400 | |
| 332.00 | -18.00 | -5.1% | 354.00 | 360.00 | 316.00 | 1,098,100 | |
| 350.00 | +30.00 | +9.4% | 320.00 | 360.00 | 302.00 | 498,500 | |
| 320.00 | -20.00 | -5.9% | 340.00 | 346.00 | 300.00 | 570,100 | |
| 340.00 | -2.00 | -0.6% | 344.00 | 372.00 | 340.00 | 395,700 | |
| 342.00 | +14.00 | +4.3% | 328.00 | 400.00 | 328.00 | 2,449,000 | |
| 328.00 | +4.00 | +1.2% | 342.00 | 342.00 | 322.00 | 161,500 | |
| 324.00 | -34.00 | -9.5% | 346.00 | 364.00 | 324.00 | 288,100 | |
| 358.00 | 0.00 | 0.0% | 358.00 | 368.00 | 342.00 | 208,600 | |
| 358.00 | -4.00 | -1.1% | 380.00 | 380.00 | 346.00 | 151,300 | |
| 362.00 | -8.00 | -2.2% | 380.00 | 380.00 | 354.00 | 280,900 | |
| 370.00 | +8.00 | +2.2% | 362.00 | 396.00 | 342.00 | 1,139,200 | |
| 362.00 | -38.00 | -9.5% | 400.00 | 404.00 | 352.00 | 1,436,300 | |
| 400.00 | +78.00 | +24.2% | 330.00 | 402.00 | 322.00 | 4,695,200 | |
| 322.00 | +2.00 | +0.6% | 324.00 | 340.00 | 314.00 | 551,100 | |
| 320.00 | +4.00 | +1.3% | 316.00 | 322.00 | 314.00 | 115,300 | |
| 316.00 | -4.00 | -1.3% | 320.00 | 320.00 | 314.00 | 30,600 | |
| 320.00 | +6.00 | +1.9% | 314.00 | 320.00 | 314.00 | 13,200 | |
| 314.00 | -4.00 | -1.3% | 322.00 | 322.00 | 304.00 | 25,700 | |
| 318.00 | -2.00 | -0.6% | 320.00 | 322.00 | 308.00 | 173,500 | |
| 320.00 | +6.00 | +1.9% | 318.00 | 320.00 | 314.00 | 36,400 | |
| 314.00 | +4.00 | +1.3% | 320.00 | 322.00 | 314.00 | 16,800 | |
| 310.00 | -2.00 | -0.6% | 326.00 | 326.00 | 302.00 | 103,100 | |
| 312.00 | +2.00 | +0.6% | 310.00 | 314.00 | 308.00 | 10,900 | |
| 310.00 | -2.00 | -0.6% | 312.00 | 312.00 | 310.00 | 23,300 | |
| 312.00 | 0.00 | 0.0% | 320.00 | 320.00 | 308.00 | 72,800 | |
| 312.00 | -2.00 | -0.6% | 314.00 | 316.00 | 306.00 | 17,300 | |
| 314.00 | 0.00 | 0.0% | 314.00 | 314.00 | 314.00 | 0 | |
| 314.00 | +6.00 | +1.9% | 320.00 | 320.00 | 310.00 | 15,900 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 310.00 | 306.00 | 28,700 | |
| 310.00 | -4.00 | -1.3% | 314.00 | 314.00 | 308.00 | 18,600 | |
| 314.00 | +10.00 | +3.3% | 304.00 | 316.00 | 304.00 | 178,800 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 302.00 | 21,100 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 304.00 | 0 | |
| 304.00 | -2.00 | -0.7% | 306.00 | 306.00 | 302.00 | 10,500 | |
| 306.00 | 0.00 | 0.0% | 304.00 | 306.00 | 304.00 | 2,400 | |
| 306.00 | +6.00 | +2.0% | 306.00 | 306.00 | 306.00 | 1,300 | |
| 300.00 | -8.00 | -2.6% | 306.00 | 306.00 | 300.00 | 31,200 | |
| 308.00 | 0.00 | 0.0% | 302.00 | 312.00 | 300.00 | 56,800 | |
| 308.00 | +4.00 | +1.3% | 304.00 | 308.00 | 304.00 | 31,100 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 300.00 | 10,100 | |
| 304.00 | 0.00 | 0.0% | 310.00 | 310.00 | 302.00 | 24,800 | |
| 304.00 | -2.00 | -0.7% | 316.00 | 320.00 | 304.00 | 138,900 | |
| 306.00 | -4.00 | -1.3% | 312.00 | 312.00 | 304.00 | 38,100 |
- Ticker
- IDX:BMSR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 312.00 (-1.3%) on Oct 9, 2026
(Correction)
Aug 19, 2026
Closed 314.00 (+3.3%) on Aug 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 6, 2026
Closed 308.00 (+1.3%) on Aug 7, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 30, 2026
Closed 310.00 (-0.6%) on Jul 31, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Jul 28, 2026
Closed 312.00 (0.0%) on Jul 29, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 13, 2026
Closed 308.00 (+5.5%) on Jul 14, 2026
Purchase or Sales transaction of company�s securities with material value
Jul 10, 2026
Closed 292.00 (-4.6%) on Jul 13, 2026
Explanation on Request for Explanation of the Exchange
Jul 1, 2026
Closed 282.00 (0.0%) on Jul 1, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jun 26, 2026
Closed 312.00 (+7.6%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 22, 2026
Closed 298.00 (0.0%) on Jun 23, 2026
PT Bintang Mitra Semestaraya Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bintang Mitra Semestaraya Tbk.