What is the all time high of BMSR?

PT Bintang Mitra Semestaraya Tbk (BMSR) closed at its highest ever adjusted price, IDR 1,180, on Jun 13, 2022. Its lowest close was IDR 30.00 on Feb 6, 2003.

How much has BMSR returned over the last 10 years?

+166.7% in price terms from the close ten years before Sep 28, 2026, which is +10.3% a year compounded. Over one year the return is +0.6%; over five years +65.8%.

What was the worst drawdown in BMSR history?

-90.0% from the Jun 23, 2008 peak to the Mar 20, 2020 trough on adjusted closes; the previous peak was regained on Jun 3, 2022.

How far back does BMSR historical data go?

The daily series starts on Feb 20, 2002 and runs to Sep 28, 2026: 6,100 trading sessions across 24.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BMSR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BMSR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 20, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BMSR?

Among complete calendar years, 2021 was the best at +227.5% and 2023 the worst at -56.4%, measured close to close.

IDX · BMSR · stock

PT Bintang Mitra Semestaraya Tbk (BMSR) stock price history

Every IDX trading session of PT Bintang Mitra Semestaraya Tbk from Feb 20, 2002 to Sep 28, 2026: 6,100 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BMSR data, free key Year by year table

BMSR adjusted close, 2002 to 2026

BMSRPT Bintang Mitra Semestaraya Tbk

IDR 320.00+0.6% over one year

IDR 1,180
All time high, 2022: IDR 404.00
52 week high, IDR 242.00 low: 6,100
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BMSR key facts

PT Bintang Mitra Semestaraya Tbk (BMSR) closed at IDR 320.00 on Sep 28, 2026 on IDX.
BMSR's all time high close is IDR 1,180, set on Jun 13, 2022; its all time low close is IDR 30.00 on Feb 6, 2003.
BMSR's 52 week range is IDR 242.00 to IDR 404.00.
BMSR returned +0.6% over the year to Sep 28, 2026 and +65.8% over five years.
Over ten years BMSR returned +167%, +10.3% a year compounded.
BMSR's deepest drawdown was -90.0% from Jun 23, 2008 to Mar 20, 2020.
DataCedar holds 6,100 daily sessions of BMSR history from Feb 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BMSR price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BMSR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.2%
3 months	+2.6%
6 months	+3.2%
Year to date	+2.6%
1 year	+0.6%
3 years	-23.4%
5 years	+65.8%
10 years	+166.7%
Since Feb 20, 2002	+300.0%
Compound annual growth, 24.6 years	+5.8%

BMSR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,180 on Jun 13, 2022
All time low close: IDR 30.00 on Feb 6, 2003
52 week high: IDR 404.00 on Sep 15, 2026
52 week low: IDR 242.00 on Jun 8, 2026
Deepest drawdown: -90.0% from Jun 23, 2008 to Mar 20, 2020, recovered Jun 3, 2022
Best single session: +50.0% on Apr 21, 2003
Worst single session: -35.7% on Jul 13, 2006
Volatility, 1 year annualised: 58.4%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2002: 4.0×
Best calendar year: 2021, +228%
Worst calendar year: 2023, -56%

BMSR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 20, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 338.00	IDR 404.00	IDR 242.00	IDR 320.00	+2.6%	30.6M	179
2025	IDR 318.00	IDR 386.00	IDR 230.00	IDR 312.00	-1.9%	52M	236
2024	IDR 336.00	IDR 486.00	IDR 300.00	IDR 318.00	-5.4%	38.5M	237
2023	IDR 770.00	IDR 800.00	IDR 244.00	IDR 336.00	-56.4%	105.1M	239
2022	IDR 262.00	IDR 1,215	IDR 191.00	IDR 770.00	+193.9%	302.7M	246
2021	IDR 80.00	IDR 344.00	IDR 66.00	IDR 262.00	+227.5%	1.4B	247
2020	IDR 111.00	IDR 125.00	IDR 50.00	IDR 80.00	-23.8%	142.8M	242
2019	IDR 170.00	IDR 280.00	IDR 70.00	IDR 105.00	-38.2%	131.6M	258
2018	IDR 140.00	IDR 252.00	IDR 107.00	IDR 170.00	+21.4%	45.8M	261
2017	IDR 145.00	IDR 278.00	IDR 60.00	IDR 140.00	-3.4%	14M	254
2016	IDR 310.00	IDR 350.00	IDR 81.00	IDR 145.00	-42.0%	4.8M	246
2015	IDR 180.00	IDR 335.00	IDR 118.00	IDR 250.00	+38.9%	236.7K	245
2014	IDR 136.00	IDR 180.00	IDR 136.00	IDR 180.00	+32.4%	331.7K	244
2013	IDR 190.00	IDR 270.00	IDR 113.00	IDR 136.00	-28.4%	15M	244
2012	IDR 185.00	IDR 245.00	IDR 110.00	IDR 190.00	-9.5%	5.6M	246
2011	IDR 265.00	IDR 295.00	IDR 185.00	IDR 210.00	-20.8%	11.1M	247
2010	IDR 200.00	IDR 290.00	IDR 125.00	IDR 265.00	+32.5%	14.5M	245
2009	IDR 330.00	IDR 330.00	IDR 170.00	IDR 200.00	-39.4%	2.3M	244
2008	IDR 160.00	IDR 500.00	IDR 110.00	IDR 330.00	+121.5%	18.2M	239
2007	IDR 60.00	IDR 175.00	IDR 50.00	IDR 149.00	+148.3%	17.5M	247
2006	IDR 75.00	IDR 85.00	IDR 35.00	IDR 60.00	-20.0%	4.3M	259
2005	IDR 100.00	IDR 120.00	IDR 55.00	IDR 75.00	-25.0%	53.9M	247
2004	IDR 75.00	IDR 110.00	IDR 70.00	IDR 100.00	+33.3%	14.7M	262
2003	IDR 40.00	IDR 130.00	IDR 30.00	IDR 75.00	+87.5%	39.4M	261
2002	IDR 80.00	IDR 110.00	IDR 30.00	IDR 40.00	n/a	6.9M	225

BMSR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 320.00	+2.6%
August 2026	IDR 312.00	+0.6%
July 2026	IDR 310.00	+9.9%
June 2026	IDR 282.00	-4.7%
May 2026	IDR 296.00	-9.8%
April 2026	IDR 328.00	+7.2%
March 2026	IDR 306.00	-8.4%
February 2026	IDR 334.00	+1.2%
January 2026	IDR 330.00	+5.8%
December 2025	IDR 312.00	+6.8%
November 2025	IDR 292.00	-5.8%
October 2025	IDR 310.00	-3.7%

About the BMSR data

Daily bars. 6,100 sessions from Feb 20, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BMSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMAS PT Bank Kasikorn Indonesia Tbk
BMBL PT Lavender Bina Cendikia Tbk
BMHS PT Bundamedik Tbk
BMRI PT Bank Mandiri (Persero) Tbk
BMTR PT Global Mediacom Tbk
BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk
BNGA PT Bank CIMB Niaga Tbk

Browse IDX

Historical data guides

Common questions

BMSR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market