Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 208.00 | 218.00 | 196.00 | 218.00 | 215.48 | 29,538,400 |
| 2024-01-24 | 204.00 | 210.00 | 195.00 | 206.00 | 203.62 | 29,909,300 |
| 2024-01-23 | 193.00 | 202.00 | 189.00 | 202.00 | 199.66 | 38,627,900 |
| 2024-01-22 | 189.00 | 197.00 | 177.00 | 192.00 | 189.78 | 44,834,600 |
| 2024-01-19 | 178.00 | 198.00 | 178.00 | 189.00 | 186.81 | 35,961,600 |
| 2024-01-18 | 172.00 | 181.00 | 157.00 | 178.00 | 175.94 | 61,327,200 |
| 2024-01-17 | 164.00 | 177.00 | 162.00 | 170.00 | 168.03 | 74,860,300 |
| 2024-01-16 | 158.00 | 164.00 | 154.00 | 163.00 | 161.11 | 50,099,700 |
| 2024-01-15 | 154.00 | 154.00 | 154.00 | 154.00 | 152.22 | 0 |
| 2024-01-12 | 152.00 | 155.00 | 148.00 | 154.00 | 152.22 | 42,574,600 |
| 2024-01-11 | 149.00 | 153.00 | 148.00 | 151.00 | 149.25 | 37,338,700 |
| 2024-01-10 | 151.00 | 154.00 | 150.00 | 151.00 | 149.25 | 1,648,400 |
| 2024-01-09 | 154.00 | 154.00 | 150.00 | 150.00 | 148.26 | 3,147,100 |
| 2024-01-08 | 161.00 | 163.00 | 154.00 | 154.00 | 152.22 | 7,926,700 |
| 2024-01-05 | 158.00 | 162.00 | 157.00 | 161.00 | 159.14 | 150,340,500 |
| 2024-01-04 | 152.00 | 157.00 | 148.00 | 157.00 | 155.18 | 22,884,800 |
| 2024-01-03 | 151.00 | 151.00 | 146.00 | 150.00 | 148.26 | 78,890,400 |
| 2024-01-02 | 152.00 | 154.00 | 147.00 | 150.00 | 148.26 | 40,403,100 |
| 2023-12-29 | 164.00 | 164.00 | 151.00 | 151.00 | 149.25 | 17,811,200 |
| 2023-12-28 | 171.00 | 182.00 | 161.00 | 162.00 | 160.13 | 78,496,000 |
| 2023-12-27 | 180.00 | 185.00 | 169.00 | 170.00 | 168.03 | 31,064,200 |
| 2023-12-22 | 168.00 | 183.00 | 166.00 | 179.00 | 176.93 | 123,744,900 |
| 2023-12-21 | 175.00 | 188.00 | 162.00 | 165.00 | 163.09 | 115,998,100 |
| 2023-12-20 | 165.00 | 172.00 | 160.00 | 172.00 | 170.01 | 157,478,400 |
| 2023-12-19 | 158.00 | 164.00 | 156.00 | 160.00 | 158.15 | 128,867,700 |
| 2023-12-18 | 107.00 | 159.00 | 107.00 | 158.00 | 156.17 | 244,495,000 |
| 2023-12-15 | 155.00 | 155.00 | 146.00 | 150.00 | 148.26 | 133,549,900 |
| 2023-12-14 | 155.00 | 160.00 | 152.00 | 155.00 | 153.21 | 145,790,200 |
| 2023-12-13 | 150.00 | 157.00 | 149.00 | 153.00 | 151.23 | 122,772,400 |
| 2023-12-12 | 164.00 | 166.00 | 143.00 | 150.00 | 148.26 | 44,866,700 |
| 2023-12-11 | 162.00 | 164.00 | 159.00 | 163.00 | 161.11 | 80,382,200 |
| 2023-12-08 | 157.00 | 161.00 | 154.00 | 159.00 | 157.16 | 91,950,900 |
| 2023-12-07 | 151.00 | 158.00 | 149.00 | 156.00 | 154.19 | 40,364,700 |
| 2023-12-06 | 157.00 | 160.00 | 147.00 | 151.00 | 149.25 | 35,485,200 |
| 2023-12-05 | 151.00 | 157.00 | 148.00 | 157.00 | 155.18 | 48,995,200 |
| 2023-12-04 | 157.00 | 161.00 | 144.00 | 150.00 | 148.26 | 61,727,300 |
| 2023-12-01 | 162.00 | 164.00 | 156.00 | 157.00 | 155.18 | 24,436,000 |
| 2023-11-30 | 164.00 | 166.00 | 162.00 | 162.00 | 160.13 | 93,192,200 |
| 2023-11-29 | 166.00 | 166.00 | 161.00 | 163.00 | 161.11 | 13,355,300 |
| 2023-11-28 | 168.00 | 174.00 | 163.00 | 166.00 | 164.08 | 39,186,500 |
| 2023-11-27 | 168.00 | 172.00 | 166.00 | 169.00 | 167.04 | 61,961,300 |
| 2023-11-24 | 170.00 | 173.00 | 163.00 | 168.00 | 166.06 | 48,139,300 |
| 2023-11-23 | 172.00 | 175.00 | 163.00 | 170.00 | 168.03 | 93,051,100 |
| 2023-11-22 | 172.00 | 174.00 | 168.00 | 172.00 | 170.01 | 32,008,000 |
| 2023-11-21 | 164.00 | 170.00 | 160.00 | 170.00 | 168.03 | 35,556,100 |
| 2023-11-20 | 177.00 | 178.00 | 163.00 | 164.00 | 162.10 | 35,480,200 |
| 2023-11-17 | 170.00 | 181.00 | 168.00 | 175.00 | 172.98 | 31,144,900 |
| 2023-11-16 | 171.00 | 173.00 | 167.00 | 170.00 | 168.03 | 33,259,700 |
| 2023-11-15 | 162.00 | 172.00 | 157.00 | 171.00 | 169.02 | 40,785,000 |
| 2023-11-14 | 171.00 | 171.00 | 161.00 | 162.00 | 160.13 | 51,362,700 |
| 2023-11-13 | 175.00 | 175.00 | 160.00 | 169.00 | 167.04 | 39,261,100 |
| 2023-11-10 | 178.00 | 182.00 | 167.00 | 167.00 | 165.07 | 32,233,900 |
| 2023-11-09 | 184.00 | 187.00 | 176.00 | 180.00 | 177.92 | 33,267,200 |
| 2023-11-08 | 185.00 | 185.00 | 178.00 | 184.00 | 181.87 | 30,727,000 |
| 2023-11-07 | 176.00 | 192.00 | 173.00 | 184.00 | 181.87 | 52,722,600 |
| 2023-11-06 | 186.00 | 208.00 | 170.00 | 175.00 | 172.98 | 118,135,300 |
| 2023-11-03 | 154.00 | 186.00 | 152.00 | 184.00 | 181.87 | 94,210,300 |
| 2023-11-02 | 150.00 | 153.00 | 144.00 | 152.00 | 150.24 | 48,022,900 |
| 2023-11-01 | 155.00 | 156.00 | 148.00 | 150.00 | 148.26 | 41,795,400 |
| 2023-10-31 | 156.00 | 159.00 | 152.00 | 154.00 | 152.22 | 34,623,600 |
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.