Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 157.00 | 161.00 | 154.00 | 158.00 | 156.17 | 41,763,900 |
| 2023-08-03 | 161.00 | 162.00 | 156.00 | 157.00 | 155.18 | 34,267,200 |
| 2023-08-02 | 161.00 | 163.00 | 156.00 | 161.00 | 159.14 | 53,616,200 |
| 2023-08-01 | 159.00 | 164.00 | 156.00 | 161.00 | 159.14 | 71,712,100 |
| 2023-07-31 | 158.00 | 162.00 | 153.00 | 159.00 | 157.16 | 59,851,000 |
| 2023-07-28 | 156.00 | 160.00 | 151.00 | 158.00 | 156.17 | 86,703,900 |
| 2023-07-27 | 147.00 | 157.00 | 146.00 | 155.00 | 153.21 | 52,410,900 |
| 2023-07-26 | 145.00 | 147.00 | 142.00 | 146.00 | 144.31 | 55,737,800 |
| 2023-07-25 | 145.00 | 149.00 | 142.00 | 143.00 | 141.35 | 39,346,500 |
| 2023-07-24 | 126.00 | 149.00 | 126.00 | 144.00 | 142.33 | 37,020,000 |
| 2023-07-21 | 146.00 | 150.00 | 141.00 | 141.00 | 139.37 | 35,639,700 |
| 2023-07-20 | 145.00 | 150.00 | 145.00 | 145.00 | 143.32 | 29,838,500 |
| 2023-07-18 | 151.00 | 154.00 | 144.00 | 147.00 | 145.30 | 70,032,300 |
| 2023-07-17 | 152.00 | 154.00 | 150.00 | 151.00 | 149.25 | 31,673,100 |
| 2023-07-14 | 152.00 | 158.00 | 150.00 | 152.00 | 150.24 | 52,934,100 |
| 2023-07-13 | 153.00 | 154.00 | 148.00 | 152.00 | 150.24 | 25,171,600 |
| 2023-07-12 | 153.00 | 156.00 | 150.00 | 152.00 | 150.24 | 39,999,000 |
| 2023-07-11 | 153.00 | 158.00 | 153.00 | 153.00 | 151.23 | 50,737,700 |
| 2023-07-10 | 137.00 | 157.00 | 137.00 | 153.00 | 151.23 | 32,607,400 |
| 2023-07-07 | 157.00 | 161.00 | 153.00 | 153.00 | 151.23 | 29,716,900 |
| 2023-07-06 | 161.00 | 164.00 | 156.00 | 156.00 | 154.19 | 30,139,200 |
| 2023-07-05 | 159.00 | 170.00 | 159.00 | 161.00 | 159.14 | 34,601,400 |
| 2023-07-04 | 157.00 | 163.00 | 157.00 | 159.00 | 157.16 | 39,767,400 |
| 2023-07-03 | 160.00 | 169.00 | 147.00 | 157.00 | 155.18 | 63,129,400 |
| 2023-06-27 | 170.00 | 175.00 | 158.00 | 160.00 | 158.15 | 28,457,300 |
| 2023-06-26 | 174.00 | 178.00 | 170.00 | 170.00 | 168.03 | 35,968,500 |
| 2023-06-23 | 173.00 | 177.00 | 168.00 | 174.00 | 171.99 | 24,573,200 |
| 2023-06-22 | 176.00 | 179.00 | 172.00 | 172.00 | 170.01 | 20,207,300 |
| 2023-06-21 | 188.00 | 196.00 | 174.00 | 175.00 | 172.98 | 87,722,700 |
| 2023-06-20 | 188.00 | 199.00 | 186.00 | 188.00 | 185.82 | 58,908,100 |
| 2023-06-19 | 182.00 | 195.00 | 181.00 | 188.00 | 185.82 | 64,624,400 |
| 2023-06-16 | 202.00 | 202.00 | 180.00 | 182.00 | 179.89 | 37,675,500 |
| 2023-06-15 | 188.00 | 208.00 | 174.00 | 200.00 | 197.69 | 105,678,200 |
| 2023-06-14 | 202.00 | 204.00 | 173.00 | 188.00 | 185.82 | 68,581,600 |
| 2023-06-13 | 160.00 | 214.00 | 159.00 | 200.00 | 197.69 | 243,274,800 |
| 2023-06-12 | 150.00 | 162.00 | 148.00 | 159.00 | 157.16 | 32,972,000 |
| 2023-06-09 | 162.00 | 168.00 | 142.00 | 149.00 | 147.28 | 121,816,600 |
| 2023-06-08 | 150.00 | 168.00 | 147.00 | 162.00 | 160.13 | 88,062,500 |
| 2023-06-07 | 143.00 | 165.00 | 142.00 | 150.00 | 148.26 | 122,534,900 |
| 2023-06-06 | 160.00 | 161.00 | 139.00 | 145.00 | 143.32 | 29,316,500 |
| 2023-06-05 | 151.00 | 162.00 | 150.00 | 160.00 | 158.15 | 22,470,100 |
| 2023-05-31 | 139.00 | 151.00 | 135.00 | 151.00 | 149.25 | 63,337,500 |
| 2023-05-30 | 146.00 | 147.00 | 134.00 | 140.00 | 136.78 | 80,951,300 |
| 2023-05-29 | 148.00 | 149.00 | 141.00 | 144.00 | 140.69 | 37,177,600 |
| 2023-05-26 | 137.00 | 148.00 | 137.00 | 147.00 | 143.62 | 43,228,800 |
| 2023-05-25 | 147.00 | 147.00 | 147.00 | 147.00 | 143.62 | 2,559,100 |
| 2023-05-24 | 169.00 | 191.00 | 157.00 | 157.00 | 153.39 | 261,037,800 |
| 2023-05-23 | 163.00 | 171.00 | 158.00 | 168.00 | 164.13 | 96,590,500 |
| 2023-05-22 | 159.00 | 166.00 | 152.00 | 163.00 | 159.25 | 85,951,900 |
| 2023-05-19 | 150.00 | 163.00 | 144.00 | 159.00 | 155.34 | 177,121,100 |
| 2023-05-17 | 141.00 | 155.00 | 141.00 | 149.00 | 145.57 | 88,764,000 |
| 2023-05-16 | 135.00 | 147.00 | 135.00 | 141.00 | 137.76 | 37,613,100 |
| 2023-05-15 | 144.00 | 147.00 | 142.00 | 144.00 | 140.69 | 36,471,500 |
| 2023-05-12 | 148.00 | 151.00 | 143.00 | 144.00 | 140.69 | 16,683,400 |
| 2023-05-11 | 150.00 | 151.00 | 147.00 | 148.00 | 144.59 | 17,141,600 |
| 2023-05-10 | 152.00 | 154.00 | 148.00 | 150.00 | 146.55 | 46,160,000 |
| 2023-05-09 | 147.00 | 153.00 | 142.00 | 151.00 | 147.53 | 73,393,500 |
| 2023-05-08 | 152.00 | 152.00 | 147.00 | 147.00 | 143.62 | 3,716,900 |
| 2023-05-05 | 160.00 | 160.00 | 150.00 | 150.00 | 146.55 | 28,115,400 |
| 2023-05-04 | 148.00 | 159.00 | 145.00 | 159.00 | 155.34 | 56,333,800 |
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.