Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 43,409,500 |
| 2024-05-06 | 145.00 | 146.00 | 138.00 | 141.00 | 141.00 | 35,035,300 |
| 2024-05-03 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 4,453,000 |
| 2024-05-02 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 253,708,600 |
| 2024-04-30 | 141.00 | 143.00 | 138.00 | 141.00 | 141.00 | 47,191,300 |
| 2024-04-29 | 145.00 | 151.00 | 137.00 | 141.00 | 141.00 | 28,917,100 |
| 2024-04-26 | 141.00 | 146.00 | 135.00 | 144.00 | 144.00 | 45,486,000 |
| 2024-04-25 | 145.00 | 145.00 | 134.00 | 140.00 | 138.38 | 29,281,700 |
| 2024-04-24 | 145.00 | 150.00 | 141.00 | 142.00 | 140.36 | 16,454,900 |
| 2024-04-23 | 152.00 | 154.00 | 144.00 | 145.00 | 143.32 | 15,385,700 |
| 2024-04-22 | 148.00 | 152.00 | 148.00 | 151.00 | 149.25 | 186,074,500 |
| 2024-04-19 | 144.00 | 149.00 | 138.00 | 147.00 | 145.30 | 96,500,800 |
| 2024-04-18 | 140.00 | 146.00 | 138.00 | 143.00 | 141.35 | 12,838,000 |
| 2024-04-17 | 153.00 | 153.00 | 137.00 | 140.00 | 138.38 | 28,662,700 |
| 2024-04-16 | 177.00 | 177.00 | 151.00 | 153.00 | 151.23 | 22,987,400 |
| 2024-04-05 | 179.00 | 182.00 | 175.00 | 177.00 | 174.95 | 7,933,000 |
| 2024-04-04 | 178.00 | 180.00 | 172.00 | 177.00 | 174.95 | 31,248,100 |
| 2024-04-03 | 174.00 | 183.00 | 163.00 | 171.00 | 169.02 | 37,147,800 |
| 2024-04-02 | 170.00 | 175.00 | 169.00 | 174.00 | 171.99 | 50,630,600 |
| 2024-04-01 | 164.00 | 171.00 | 163.00 | 169.00 | 167.04 | 140,478,800 |
| 2024-03-28 | 160.00 | 166.00 | 160.00 | 163.00 | 161.11 | 189,972,100 |
| 2024-03-27 | 156.00 | 163.00 | 154.00 | 160.00 | 158.15 | 39,702,000 |
| 2024-03-26 | 157.00 | 157.00 | 157.00 | 157.00 | 155.18 | 0 |
| 2024-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 155.18 | 0 |
| 2024-03-22 | 151.00 | 158.00 | 150.00 | 157.00 | 155.18 | 36,738,600 |
| 2024-03-21 | 150.00 | 155.00 | 148.00 | 152.00 | 150.24 | 41,346,900 |
| 2024-03-20 | 149.00 | 154.00 | 148.00 | 150.00 | 148.26 | 19,165,600 |
| 2024-03-19 | 153.00 | 154.00 | 148.00 | 148.00 | 146.29 | 12,279,400 |
| 2024-03-18 | 157.00 | 159.00 | 152.00 | 152.00 | 150.24 | 7,209,700 |
| 2024-03-15 | 157.00 | 160.00 | 157.00 | 157.00 | 155.18 | 6,862,000 |
| 2024-03-14 | 165.00 | 167.00 | 156.00 | 156.00 | 154.19 | 16,742,000 |
| 2024-03-13 | 156.00 | 168.00 | 155.00 | 164.00 | 162.10 | 48,179,200 |
| 2024-03-08 | 161.00 | 163.00 | 156.00 | 156.00 | 154.19 | 8,094,900 |
| 2024-03-07 | 162.00 | 165.00 | 155.00 | 160.00 | 158.15 | 15,000,800 |
| 2024-03-06 | 180.00 | 180.00 | 160.00 | 161.00 | 159.14 | 21,611,800 |
| 2024-03-05 | 187.00 | 187.00 | 178.00 | 178.00 | 175.94 | 5,727,200 |
| 2024-03-04 | 202.00 | 202.00 | 185.00 | 185.00 | 182.86 | 17,374,900 |
| 2024-03-01 | 198.00 | 208.00 | 198.00 | 202.00 | 199.66 | 20,039,000 |
| 2024-02-29 | 208.00 | 208.00 | 198.00 | 198.00 | 195.71 | 13,578,800 |
| 2024-02-28 | 210.00 | 216.00 | 204.00 | 206.00 | 203.62 | 9,946,400 |
| 2024-02-27 | 206.00 | 226.00 | 189.00 | 208.00 | 205.59 | 30,337,100 |
| 2024-02-26 | 218.00 | 220.00 | 200.00 | 200.00 | 197.69 | 14,610,100 |
| 2024-02-23 | 212.00 | 220.00 | 212.00 | 218.00 | 215.48 | 15,095,800 |
| 2024-02-22 | 214.00 | 218.00 | 212.00 | 212.00 | 209.55 | 12,696,200 |
| 2024-02-21 | 206.00 | 212.00 | 202.00 | 212.00 | 209.55 | 64,465,700 |
| 2024-02-20 | 204.00 | 208.00 | 200.00 | 202.00 | 199.66 | 16,802,600 |
| 2024-02-19 | 200.00 | 210.00 | 200.00 | 204.00 | 201.64 | 17,185,200 |
| 2024-02-16 | 220.00 | 230.00 | 200.00 | 200.00 | 197.69 | 19,456,100 |
| 2024-02-15 | 199.00 | 224.00 | 199.00 | 220.00 | 217.45 | 131,609,400 |
| 2024-02-13 | 240.00 | 244.00 | 199.00 | 199.00 | 196.70 | 37,551,400 |
| 2024-02-12 | 210.00 | 246.00 | 210.00 | 240.00 | 237.22 | 168,612,100 |
| 2024-02-07 | 206.00 | 212.00 | 204.00 | 208.00 | 205.59 | 25,008,600 |
| 2024-02-06 | 200.00 | 208.00 | 200.00 | 204.00 | 201.64 | 23,521,300 |
| 2024-02-05 | 200.00 | 210.00 | 198.00 | 200.00 | 197.69 | 16,402,900 |
| 2024-02-02 | 202.00 | 210.00 | 197.00 | 202.00 | 199.66 | 29,187,000 |
| 2024-02-01 | 210.00 | 212.00 | 200.00 | 202.00 | 199.66 | 25,278,300 |
| 2024-01-31 | 216.00 | 216.00 | 208.00 | 210.00 | 207.57 | 14,847,000 |
| 2024-01-30 | 204.00 | 216.00 | 204.00 | 216.00 | 213.50 | 26,856,300 |
| 2024-01-29 | 210.00 | 218.00 | 196.00 | 204.00 | 201.64 | 23,585,000 |
| 2024-01-26 | 220.00 | 224.00 | 210.00 | 210.00 | 207.57 | 21,446,500 |
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.