Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 156.00 | 159.00 | 152.00 | 154.00 | 152.22 | 34,623,600 |
| 2023-10-30 | 154.00 | 170.00 | 152.00 | 155.00 | 153.21 | 46,165,900 |
| 2023-10-27 | 153.00 | 156.00 | 149.00 | 152.00 | 150.24 | 33,174,800 |
| 2023-10-26 | 157.00 | 159.00 | 148.00 | 153.00 | 151.23 | 35,040,600 |
| 2023-10-25 | 158.00 | 163.00 | 156.00 | 157.00 | 155.18 | 38,619,500 |
| 2023-10-24 | 155.00 | 162.00 | 152.00 | 157.00 | 155.18 | 35,926,600 |
| 2023-10-23 | 158.00 | 158.00 | 152.00 | 155.00 | 153.21 | 32,634,300 |
| 2023-10-20 | 164.00 | 164.00 | 156.00 | 157.00 | 155.18 | 35,987,200 |
| 2023-10-19 | 168.00 | 169.00 | 164.00 | 164.00 | 162.10 | 32,490,800 |
| 2023-10-18 | 169.00 | 171.00 | 168.00 | 168.00 | 166.06 | 33,564,100 |
| 2023-10-17 | 170.00 | 173.00 | 162.00 | 168.00 | 166.06 | 39,652,000 |
| 2023-10-16 | 167.00 | 171.00 | 163.00 | 168.00 | 166.06 | 45,668,500 |
| 2023-10-13 | 170.00 | 171.00 | 167.00 | 168.00 | 166.06 | 35,948,300 |
| 2023-10-12 | 170.00 | 173.00 | 166.00 | 170.00 | 168.03 | 37,289,700 |
| 2023-10-11 | 176.00 | 179.00 | 169.00 | 169.00 | 167.04 | 34,858,300 |
| 2023-10-10 | 190.00 | 206.00 | 175.00 | 176.00 | 173.96 | 92,394,600 |
| 2023-10-09 | 171.00 | 195.00 | 169.00 | 190.00 | 187.80 | 83,953,100 |
| 2023-10-06 | 166.00 | 170.00 | 165.00 | 169.00 | 167.04 | 31,968,100 |
| 2023-10-05 | 166.00 | 167.00 | 160.00 | 166.00 | 164.08 | 31,236,400 |
| 2023-10-04 | 163.00 | 175.00 | 153.00 | 165.00 | 163.09 | 69,911,800 |
| 2023-10-03 | 171.00 | 173.00 | 160.00 | 160.00 | 158.15 | 41,535,800 |
| 2023-10-02 | 177.00 | 178.00 | 171.00 | 171.00 | 169.02 | 37,496,900 |
| 2023-09-29 | 180.00 | 184.00 | 175.00 | 177.00 | 174.95 | 24,983,700 |
| 2023-09-27 | 178.00 | 181.00 | 171.00 | 180.00 | 177.92 | 35,316,700 |
| 2023-09-26 | 186.00 | 187.00 | 176.00 | 178.00 | 175.94 | 27,386,800 |
| 2023-09-25 | 187.00 | 189.00 | 184.00 | 185.00 | 182.86 | 29,413,900 |
| 2023-09-22 | 190.00 | 192.00 | 186.00 | 187.00 | 184.84 | 28,041,200 |
| 2023-09-21 | 190.00 | 200.00 | 185.00 | 190.00 | 187.80 | 37,356,800 |
| 2023-09-20 | 187.00 | 195.00 | 183.00 | 188.00 | 185.82 | 26,796,000 |
| 2023-09-19 | 196.00 | 197.00 | 186.00 | 187.00 | 184.84 | 27,834,700 |
| 2023-09-18 | 194.00 | 200.00 | 194.00 | 196.00 | 193.73 | 30,288,600 |
| 2023-09-15 | 198.00 | 199.00 | 194.00 | 196.00 | 193.73 | 26,658,100 |
| 2023-09-14 | 199.00 | 208.00 | 196.00 | 196.00 | 193.73 | 34,280,000 |
| 2023-09-13 | 200.00 | 202.00 | 197.00 | 198.00 | 195.71 | 27,667,000 |
| 2023-09-12 | 208.00 | 208.00 | 198.00 | 200.00 | 197.69 | 35,698,700 |
| 2023-09-11 | 195.00 | 210.00 | 192.00 | 206.00 | 203.62 | 39,582,100 |
| 2023-09-08 | 197.00 | 199.00 | 194.00 | 195.00 | 192.74 | 32,584,200 |
| 2023-09-07 | 197.00 | 200.00 | 194.00 | 197.00 | 194.72 | 30,231,700 |
| 2023-09-06 | 196.00 | 206.00 | 195.00 | 197.00 | 194.72 | 14,728,300 |
| 2023-09-05 | 204.00 | 206.00 | 196.00 | 196.00 | 193.73 | 24,973,600 |
| 2023-09-04 | 208.00 | 218.00 | 196.00 | 200.00 | 197.69 | 21,267,100 |
| 2023-09-01 | 218.00 | 226.00 | 210.00 | 210.00 | 207.57 | 24,172,500 |
| 2023-08-31 | 230.00 | 232.00 | 210.00 | 218.00 | 215.48 | 19,387,400 |
| 2023-08-30 | 220.00 | 238.00 | 206.00 | 228.00 | 225.36 | 85,593,100 |
| 2023-08-29 | 194.00 | 218.00 | 189.00 | 218.00 | 215.48 | 79,022,100 |
| 2023-08-28 | 192.00 | 196.00 | 181.00 | 194.00 | 191.76 | 24,506,500 |
| 2023-08-25 | 199.00 | 204.00 | 191.00 | 192.00 | 189.78 | 22,052,900 |
| 2023-08-24 | 204.00 | 210.00 | 198.00 | 199.00 | 196.70 | 18,316,400 |
| 2023-08-23 | 212.00 | 224.00 | 199.00 | 204.00 | 201.64 | 27,681,800 |
| 2023-08-22 | 208.00 | 218.00 | 190.00 | 210.00 | 207.57 | 24,911,200 |
| 2023-08-21 | 230.00 | 250.00 | 204.00 | 206.00 | 203.62 | 28,006,700 |
| 2023-08-18 | 210.00 | 240.00 | 210.00 | 230.00 | 227.34 | 16,189,200 |
| 2023-08-16 | 250.00 | 266.00 | 218.00 | 226.00 | 223.38 | 29,203,200 |
| 2023-08-15 | 262.00 | 302.00 | 232.00 | 250.00 | 247.11 | 92,502,500 |
| 2023-08-14 | 210.00 | 262.00 | 199.00 | 260.00 | 256.99 | 74,540,000 |
| 2023-08-11 | 189.00 | 210.00 | 182.00 | 210.00 | 207.57 | 77,314,800 |
| 2023-08-10 | 181.00 | 196.00 | 171.00 | 188.00 | 185.82 | 54,148,800 |
| 2023-08-09 | 171.00 | 186.00 | 169.00 | 181.00 | 178.91 | 37,768,500 |
| 2023-08-08 | 159.00 | 170.00 | 156.00 | 170.00 | 168.03 | 47,792,400 |
| 2023-08-07 | 158.00 | 164.00 | 153.00 | 158.00 | 156.17 | 49,969,700 |
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.