Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 60,764,800 |
| 2024-08-06 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 125,037,900 |
| 2024-08-05 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 34,331,200 |
| 2024-08-02 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 117,420,700 |
| 2024-08-01 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 42,535,800 |
| 2024-07-31 | 109.00 | 110.00 | 102.00 | 109.00 | 109.00 | 33,840,600 |
| 2024-07-30 | 120.00 | 122.00 | 94.000 | 110.00 | 110.00 | 109,968,200 |
| 2024-07-29 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 96,611,500 |
| 2024-07-26 | 105.00 | 114.00 | 104.00 | 113.00 | 113.00 | 75,786,000 |
| 2024-07-25 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 5,813,600 |
| 2024-07-24 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 17,180,100 |
| 2024-07-23 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 6,178,900 |
| 2024-07-22 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 16,591,600 |
| 2024-07-19 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 4,981,300 |
| 2024-07-18 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 19,784,800 |
| 2024-07-17 | 111.00 | 113.00 | 108.00 | 112.00 | 112.00 | 8,174,500 |
| 2024-07-16 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 17,566,600 |
| 2024-07-15 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 8,974,700 |
| 2024-07-12 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 9,366,800 |
| 2024-07-11 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 9,113,800 |
| 2024-07-10 | 117.00 | 124.00 | 113.00 | 121.00 | 121.00 | 26,967,000 |
| 2024-07-09 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 10,565,900 |
| 2024-07-08 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 32,304,500 |
| 2024-07-05 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 7,175,700 |
| 2024-07-04 | 125.00 | 131.00 | 120.00 | 122.00 | 122.00 | 11,314,800 |
| 2024-07-03 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 10,066,300 |
| 2024-07-02 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 33,652,000 |
| 2024-07-01 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 15,057,200 |
| 2024-06-28 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 20,787,600 |
| 2024-06-27 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 92,946,400 |
| 2024-06-26 | 121.00 | 126.00 | 115.00 | 119.00 | 119.00 | 27,453,700 |
| 2024-06-25 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 16,394,700 |
| 2024-06-24 | 116.00 | 122.00 | 113.00 | 121.00 | 121.00 | 26,470,800 |
| 2024-06-21 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 79,448,000 |
| 2024-06-20 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 4,678,800 |
| 2024-06-19 | 115.00 | 117.00 | 108.00 | 114.00 | 114.00 | 35,721,200 |
| 2024-06-14 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 87,830,000 |
| 2024-06-13 | 118.00 | 118.00 | 107.00 | 112.00 | 112.00 | 13,823,900 |
| 2024-06-12 | 107.00 | 120.00 | 107.00 | 117.00 | 117.00 | 21,217,700 |
| 2024-06-11 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,890,800 |
| 2024-06-10 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,376,900 |
| 2024-06-07 | 100.00 | 120.00 | 100.00 | 107.00 | 107.00 | 12,739,000 |
| 2024-06-06 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 2,876,100 |
| 2024-06-05 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 21,195,600 |
| 2024-06-04 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 12,873,400 |
| 2024-06-03 | 89.000 | 102.00 | 89.000 | 101.00 | 101.00 | 203,851,600 |
| 2024-05-31 | 100.00 | 105.00 | 97.000 | 99.000 | 99.000 | 6,301,800 |
| 2024-05-30 | 98.000 | 102.00 | 97.000 | 100.00 | 100.00 | 7,923,500 |
| 2024-05-29 | 98.000 | 116.00 | 98.000 | 98.000 | 98.000 | 32,143,800 |
| 2024-05-28 | 140.00 | 146.00 | 113.00 | 118.00 | 118.00 | 105,151,900 |
| 2024-05-27 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 89,801,600 |
| 2024-05-22 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | 82,032,100 |
| 2024-05-21 | 140.00 | 143.00 | 137.00 | 142.00 | 142.00 | 37,041,800 |
| 2024-05-20 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 41,323,100 |
| 2024-05-17 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 11,919,200 |
| 2024-05-16 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 16,162,600 |
| 2024-05-15 | 143.00 | 149.00 | 141.00 | 142.00 | 142.00 | 20,476,900 |
| 2024-05-14 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 148,069,200 |
| 2024-05-13 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 35,754,500 |
| 2024-05-08 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 33,070,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-26 | 1.6200 IDR |
| 2023-05-31 | 1.6200 IDR |
| 2022-07-25 | 1.0800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.