Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 142.00 | 153.00 | 142.00 | 148.00 | 144.59 | 30,137,000 |
| 2023-05-02 | 142.00 | 155.00 | 142.00 | 151.00 | 147.53 | 68,698,600 |
| 2023-04-28 | 154.00 | 154.00 | 150.00 | 151.00 | 147.53 | 2,050,000 |
| 2023-04-27 | 157.00 | 157.00 | 150.00 | 154.00 | 150.46 | 3,914,800 |
| 2023-04-26 | 153.00 | 158.00 | 146.00 | 158.00 | 154.36 | 4,755,600 |
| 2023-04-18 | 153.00 | 163.00 | 153.00 | 153.00 | 149.48 | 10,090,000 |
| 2023-04-17 | 163.00 | 176.00 | 163.00 | 164.00 | 160.23 | 41,083,200 |
| 2023-04-14 | 171.00 | 187.00 | 167.00 | 175.00 | 170.97 | 10,293,600 |
| 2023-04-13 | 178.00 | 197.00 | 178.00 | 178.00 | 173.90 | 60,111,400 |
| 2023-04-12 | 198.00 | 204.00 | 191.00 | 191.00 | 186.61 | 27,556,400 |
| 2023-04-11 | 197.00 | 200.00 | 193.00 | 200.00 | 195.40 | 23,222,000 |
| 2023-04-10 | 190.00 | 202.00 | 186.00 | 200.00 | 195.40 | 11,045,200 |
| 2023-04-06 | 208.00 | 210.00 | 200.00 | 200.00 | 195.40 | 66,005,000 |
| 2023-04-05 | 230.00 | 234.00 | 214.00 | 214.00 | 209.08 | 57,597,900 |
| 2023-04-04 | 236.00 | 254.00 | 224.00 | 230.00 | 224.71 | 105,651,100 |
| 2023-04-03 | 214.00 | 250.00 | 200.00 | 240.00 | 234.48 | 130,296,800 |
| 2023-03-31 | 206.00 | 216.00 | 206.00 | 214.00 | 209.08 | 66,414,800 |
| 2023-03-30 | 236.00 | 254.00 | 220.00 | 220.00 | 214.94 | 108,149,400 |
| 2023-03-29 | 230.00 | 236.00 | 224.00 | 236.00 | 230.57 | 37,818,800 |
| 2023-03-28 | 226.00 | 232.00 | 220.00 | 230.00 | 224.71 | 31,292,300 |
| 2023-03-27 | 224.00 | 232.00 | 216.00 | 226.00 | 220.80 | 46,434,000 |
| 2023-03-24 | 220.00 | 226.00 | 214.00 | 222.00 | 216.89 | 19,598,900 |
| 2023-03-21 | 238.00 | 244.00 | 222.00 | 222.00 | 216.89 | 56,587,600 |
| 2023-03-20 | 238.00 | 268.00 | 238.00 | 238.00 | 232.52 | 60,267,100 |
| 2023-03-17 | 248.00 | 262.00 | 246.00 | 254.00 | 248.16 | 2,836,400 |
| 2023-03-16 | 256.00 | 274.00 | 256.00 | 264.00 | 257.93 | 18,927,100 |
| 2023-03-15 | 284.00 | 300.00 | 274.00 | 274.00 | 267.70 | 36,034,600 |
| 2023-03-14 | 318.00 | 324.00 | 294.00 | 294.00 | 287.24 | 61,947,100 |
| 2023-03-13 | 316.00 | 334.00 | 306.00 | 316.00 | 308.73 | 17,136,300 |
| 2023-03-10 | 310.00 | 324.00 | 300.00 | 316.00 | 308.73 | 28,383,400 |
| 2023-03-09 | 304.00 | 316.00 | 298.00 | 310.00 | 302.87 | 31,610,900 |
| 2023-03-08 | 290.00 | 310.00 | 290.00 | 304.00 | 297.01 | 26,272,600 |
| 2023-03-07 | 310.00 | 324.00 | 302.00 | 304.00 | 297.01 | 18,170,600 |
| 2023-03-06 | 332.00 | 350.00 | 310.00 | 310.00 | 302.87 | 52,088,900 |
| 2023-03-03 | 326.00 | 334.00 | 314.00 | 332.00 | 324.36 | 14,123,600 |
| 2023-03-02 | 326.00 | 338.00 | 316.00 | 326.00 | 318.50 | 27,121,800 |
| 2023-03-01 | 324.00 | 334.00 | 320.00 | 326.00 | 318.50 | 16,333,900 |
| 2023-02-28 | 328.00 | 338.00 | 320.00 | 324.00 | 316.55 | 19,111,800 |
| 2023-02-27 | 344.00 | 344.00 | 330.00 | 332.00 | 324.36 | 10,772,800 |
| 2023-02-24 | 346.00 | 350.00 | 334.00 | 344.00 | 336.08 | 16,285,000 |
| 2023-02-23 | 310.00 | 346.00 | 310.00 | 344.00 | 336.08 | 27,212,000 |
| 2023-02-22 | 330.00 | 360.00 | 330.00 | 330.00 | 322.41 | 39,736,900 |
| 2023-02-21 | 354.00 | 370.00 | 354.00 | 354.00 | 345.85 | 37,813,100 |
| 2023-02-20 | 410.00 | 450.00 | 380.00 | 380.00 | 371.26 | 83,428,300 |
| 2023-02-17 | 352.00 | 428.00 | 336.00 | 408.00 | 398.61 | 22,850,900 |
| 2023-02-16 | 320.00 | 360.00 | 316.00 | 346.00 | 338.04 | 38,456,500 |
| 2023-02-15 | 328.00 | 332.00 | 310.00 | 320.00 | 312.64 | 17,115,200 |
| 2023-02-14 | 328.00 | 346.00 | 324.00 | 328.00 | 320.45 | 11,633,600 |
| 2023-02-13 | 350.00 | 350.00 | 326.00 | 328.00 | 320.45 | 9,386,400 |
| 2023-02-10 | 364.00 | 366.00 | 348.00 | 350.00 | 341.95 | 1,537,900 |
| 2023-02-09 | 362.00 | 376.00 | 356.00 | 364.00 | 355.62 | 1,950,700 |
| 2023-02-08 | 378.00 | 402.00 | 360.00 | 368.00 | 359.53 | 4,638,400 |
| 2023-02-07 | 356.00 | 398.00 | 350.00 | 386.00 | 377.12 | 5,746,100 |
| 2023-02-06 | 358.00 | 372.00 | 338.00 | 350.00 | 341.95 | 3,397,900 |
| 2023-02-03 | 382.00 | 388.00 | 362.00 | 362.00 | 353.67 | 6,359,900 |
| 2023-02-02 | 368.00 | 416.00 | 344.00 | 388.00 | 379.07 | 16,877,700 |
| 2023-02-01 | 388.00 | 390.00 | 368.00 | 368.00 | 359.53 | 2,980,800 |
| 2023-01-31 | 416.00 | 424.00 | 394.00 | 394.00 | 384.93 | 3,949,300 |
| 2023-01-30 | 440.00 | 505.00 | 404.00 | 422.00 | 412.29 | 9,245,600 |
| 2023-01-27 | 380.00 | 438.00 | 358.00 | 434.00 | 424.01 | 7,413,300 |
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.