Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 336.00 | 382.00 | 318.00 | 376.00 | 367.35 | 7,800,600 |
| 2023-01-25 | 344.00 | 350.00 | 330.00 | 330.00 | 322.41 | 1,668,100 |
| 2023-01-24 | 320.00 | 368.00 | 304.00 | 348.00 | 339.99 | 2,370,000 |
| 2023-01-20 | 308.00 | 378.00 | 290.00 | 320.00 | 312.64 | 7,845,400 |
| 2023-01-19 | 274.00 | 318.00 | 260.00 | 310.00 | 302.87 | 7,381,500 |
| 2023-01-18 | 280.00 | 304.00 | 278.00 | 278.00 | 271.60 | 2,310,900 |
| 2023-01-17 | 312.00 | 312.00 | 298.00 | 298.00 | 291.14 | 612,100 |
| 2023-01-16 | 314.00 | 320.00 | 310.00 | 314.00 | 306.78 | 129,500 |
| 2023-01-13 | 300.00 | 350.00 | 300.00 | 316.00 | 308.73 | 1,380,100 |
| 2023-01-12 | 312.00 | 318.00 | 302.00 | 302.00 | 295.05 | 467,300 |
| 2023-01-11 | 312.00 | 322.00 | 304.00 | 312.00 | 304.82 | 226,200 |
| 2023-01-10 | 322.00 | 326.00 | 312.00 | 314.00 | 306.78 | 157,900 |
| 2023-01-09 | 322.00 | 330.00 | 318.00 | 322.00 | 314.59 | 85,000 |
| 2023-01-06 | 308.00 | 364.00 | 306.00 | 322.00 | 314.59 | 397,700 |
| 2023-01-05 | 324.00 | 346.00 | 324.00 | 328.00 | 320.45 | 136,000 |
| 2023-01-04 | 328.00 | 346.00 | 328.00 | 340.00 | 332.18 | 64,000 |
| 2023-01-03 | 326.00 | 346.00 | 326.00 | 346.00 | 338.04 | 146,800 |
| 2023-01-02 | 324.00 | 346.00 | 324.00 | 346.00 | 338.04 | 359,500 |
| 2022-12-30 | 318.00 | 346.00 | 318.00 | 346.00 | 338.04 | 533,100 |
| 2022-12-29 | 320.00 | 344.00 | 320.00 | 334.00 | 326.32 | 202,000 |
| 2022-12-28 | 316.00 | 338.00 | 316.00 | 336.00 | 328.27 | 329,900 |
| 2022-12-27 | 340.00 | 356.00 | 328.00 | 334.00 | 326.32 | 607,500 |
| 2022-12-26 | 350.00 | 374.00 | 342.00 | 342.00 | 334.13 | 1,022,900 |
| 2022-12-23 | 372.00 | 392.00 | 364.00 | 364.00 | 355.62 | 995,200 |
| 2022-12-22 | 390.00 | 414.00 | 384.00 | 390.00 | 381.03 | 2,088,700 |
| 2022-12-21 | 400.00 | 410.00 | 394.00 | 400.00 | 390.80 | 621,400 |
| 2022-12-20 | 410.00 | 424.00 | 408.00 | 410.00 | 400.57 | 431,800 |
| 2022-12-19 | 428.00 | 432.00 | 418.00 | 418.00 | 408.38 | 529,200 |
| 2022-12-16 | 410.00 | 434.00 | 410.00 | 426.00 | 416.20 | 197,600 |
| 2022-12-15 | 416.00 | 438.00 | 416.00 | 428.00 | 418.15 | 262,000 |
| 2022-12-14 | 418.00 | 434.00 | 418.00 | 432.00 | 422.06 | 382,000 |
| 2022-12-13 | 434.00 | 456.00 | 418.00 | 434.00 | 424.01 | 779,300 |
| 2022-12-12 | 418.00 | 468.00 | 418.00 | 422.00 | 412.29 | 799,900 |
| 2022-12-09 | 438.00 | 490.00 | 428.00 | 436.00 | 425.97 | 1,829,300 |
| 2022-12-08 | 466.00 | 482.00 | 434.00 | 458.00 | 447.46 | 1,716,400 |
| 2022-12-07 | 496.00 | 498.00 | 464.00 | 466.00 | 455.28 | 1,745,600 |
| 2022-12-06 | 515.00 | 530.00 | 450.00 | 496.00 | 484.59 | 11,870,200 |
| 2022-12-05 | 450.00 | 470.00 | 414.00 | 442.00 | 431.83 | 2,343,900 |
| 2022-12-02 | 450.00 | 468.00 | 438.00 | 444.00 | 433.78 | 786,600 |
| 2022-12-01 | 448.00 | 478.00 | 448.00 | 458.00 | 447.46 | 815,300 |
| 2022-11-30 | 486.00 | 500.00 | 476.00 | 480.00 | 468.96 | 323,800 |
| 2022-11-29 | 492.00 | 500.00 | 480.00 | 486.00 | 474.82 | 248,800 |
| 2022-11-28 | 480.00 | 496.00 | 474.00 | 490.00 | 478.73 | 461,800 |
| 2022-11-25 | 484.00 | 490.00 | 480.00 | 480.00 | 468.96 | 341,000 |
| 2022-11-24 | 494.00 | 498.00 | 486.00 | 486.00 | 474.82 | 594,800 |
| 2022-11-23 | 500.00 | 505.00 | 488.00 | 494.00 | 482.63 | 354,800 |
| 2022-11-22 | 480.00 | 505.00 | 470.00 | 498.00 | 486.54 | 365,000 |
| 2022-11-21 | 525.00 | 525.00 | 494.00 | 498.00 | 486.54 | 1,274,900 |
| 2022-11-18 | 530.00 | 555.00 | 525.00 | 525.00 | 512.92 | 887,500 |
| 2022-11-17 | 540.00 | 545.00 | 515.00 | 530.00 | 517.81 | 1,177,400 |
| 2022-11-16 | 496.00 | 545.00 | 496.00 | 540.00 | 527.58 | 958,100 |
| 2022-11-15 | 520.00 | 545.00 | 515.00 | 515.00 | 503.15 | 521,000 |
| 2022-11-14 | 515.00 | 575.00 | 498.00 | 530.00 | 517.81 | 1,266,600 |
| 2022-11-11 | 494.00 | 520.00 | 488.00 | 510.00 | 498.27 | 1,084,000 |
| 2022-11-10 | 525.00 | 525.00 | 492.00 | 494.00 | 482.63 | 1,126,900 |
| 2022-11-09 | 498.00 | 540.00 | 498.00 | 525.00 | 512.92 | 312,300 |
| 2022-11-08 | 525.00 | 565.00 | 525.00 | 535.00 | 522.69 | 2,006,400 |
| 2022-11-07 | 570.00 | 600.00 | 555.00 | 560.00 | 547.12 | 2,324,700 |
| 2022-11-04 | 620.00 | 660.00 | 590.00 | 595.00 | 581.31 | 3,185,100 |
| 2022-11-03 | 580.00 | 715.00 | 575.00 | 600.00 | 586.19 | 3,656,100 |
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.