29 Jul Harga Saham Bintang Mitra Semestaraya Tbk (BMSR)
Want create site? Find Free WordPress Themes and plugins.
BMSRBintang Mitra Semestaraya Tbk |
CHANGE : 0 (0.00%) ![]()
OPEN : 161 HIGH : 180 LOW : 122 CLOSE : 124 VOLUME : 6,032,700
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 22 Nov 2019 | 161 | 124 | 180 | 122 | 6,032,700 |
| 21 Nov 2019 | 161 | 124 | 180 | 122 | 6,032,700 |
| 20 Nov 2019 | 106 | 157 | 158 | 102 | 3,306,900 |
| 19 Nov 2019 | 138 | 118 | 170 | 110 | 1,716,200 |
| 18 Nov 2019 | 132 | 148 | 156 | 131 | 351,300 |
| 15 Nov 2019 | 156 | 142 | 184 | 141 | 1,949,400 |
| 14 Nov 2019 | 186 | 166 | 187 | 137 | 3,212,800 |
| 13 Nov 2019 | 244 | 185 | 280 | 185 | 6,811,000 |
| 12 Nov 2019 | 0 | 246 | 0 | 0 | 0 |
| 11 Nov 2019 | 190 | 246 | 246 | 183 | 9,766,900 |
| 08 Nov 2019 | 150 | 183 | 183 | 145 | 11,211,700 |
| 07 Nov 2019 | 110 | 136 | 136 | 104 | 8,817,500 |
| 06 Nov 2019 | 84 | 101 | 101 | 78 | 1,309,300 |
| 05 Nov 2019 | 74 | 75 | 85 | 73 | 179,500 |
| 04 Nov 2019 | 80 | 74 | 90 | 74 | 46,700 |
| 01 Nov 2019 | 87 | 81 | 90 | 80 | 115,700 |
| 31 Oct 2019 | 85 | 85 | 88 | 80 | 203,100 |
| 30 Oct 2019 | 87 | 85 | 90 | 85 | 23,800 |
| 29 Oct 2019 | 84 | 85 | 95 | 84 | 62,200 |
| 28 Oct 2019 | 93 | 91 | 93 | 83 | 189,700 |
| 25 Oct 2019 | 90 | 88 | 96 | 88 | 25,700 |
| 24 Oct 2019 | 89 | 88 | 89 | 88 | 2,300 |
| 23 Oct 2019 | 86 | 87 | 90 | 82 | 23,000 |
| 22 Oct 2019 | 85 | 86 | 90 | 85 | 7,100 |
| 21 Oct 2019 | 85 | 85 | 93 | 85 | 1,300 |
| 18 Oct 2019 | 83 | 90 | 90 | 83 | 50,300 |
| 17 Oct 2019 | 95 | 88 | 95 | 85 | 69,400 |
| 16 Oct 2019 | 89 | 90 | 95 | 88 | 5,400 |
| 15 Oct 2019 | 85 | 86 | 86 | 85 | 500 |
| 14 Oct 2019 | 93 | 85 | 93 | 85 | 14,600 |
| 11 Oct 2019 | 83 | 93 | 93 | 83 | 49,600 |
| 10 Oct 2019 | 88 | 88 | 92 | 88 | 4,900 |
| 09 Oct 2019 | 87 | 88 | 94 | 82 | 33,200 |
| 08 Oct 2019 | 94 | 87 | 97 | 85 | 41,800 |
| 07 Oct 2019 | 85 | 89 | 94 | 80 | 321,700 |
| 04 Oct 2019 | 84 | 90 | 90 | 84 | 162,600 |
| 03 Oct 2019 | 94 | 89 | 94 | 89 | 32,100 |
| 02 Oct 2019 | 95 | 94 | 95 | 93 | 26,600 |
| 01 Oct 2019 | 95 | 95 | 100 | 90 | 85,700 |
| 30 Sep 2019 | 99 | 95 | 99 | 94 | 303,400 |
| 27 Sep 2019 | 97 | 99 | 101 | 93 | 261,900 |
| 26 Sep 2019 | 102 | 97 | 102 | 95 | 302,300 |
| 25 Sep 2019 | 100 | 101 | 112 | 90 | 2,909,600 |
| 24 Sep 2019 | 99 | 95 | 103 | 94 | 129,700 |
| 23 Sep 2019 | 98 | 99 | 108 | 96 | 395,600 |
| 20 Sep 2019 | 99 | 98 | 103 | 93 | 82,900 |
| 19 Sep 2019 | 103 | 100 | 106 | 97 | 222,800 |
| 18 Sep 2019 | 110 | 103 | 119 | 101 | 588,600 |
| 17 Sep 2019 | 100 | 110 | 126 | 95 | 3,624,000 |
| 16 Sep 2019 | 121 | 100 | 121 | 90 | 2,049,800 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.