Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 635.00 | 635.00 | 575.00 | 580.00 | 566.65 | 735,300 |
| 2022-11-01 | 590.00 | 625.00 | 590.00 | 600.00 | 586.19 | 245,700 |
| 2022-10-31 | 615.00 | 615.00 | 580.00 | 585.00 | 571.54 | 303,600 |
| 2022-10-28 | 600.00 | 610.00 | 580.00 | 585.00 | 571.54 | 1,128,300 |
| 2022-10-27 | 620.00 | 625.00 | 590.00 | 600.00 | 586.19 | 1,192,600 |
| 2022-10-26 | 605.00 | 640.00 | 600.00 | 615.00 | 600.85 | 609,400 |
| 2022-10-25 | 650.00 | 650.00 | 590.00 | 600.00 | 586.19 | 342,800 |
| 2022-10-24 | 650.00 | 650.00 | 585.00 | 620.00 | 605.73 | 1,101,400 |
| 2022-10-21 | 675.00 | 675.00 | 610.00 | 615.00 | 600.85 | 571,000 |
| 2022-10-20 | 670.00 | 685.00 | 630.00 | 645.00 | 630.16 | 1,007,100 |
| 2022-10-19 | 625.00 | 675.00 | 555.00 | 645.00 | 630.16 | 2,747,000 |
| 2022-10-18 | 585.00 | 620.00 | 585.00 | 590.00 | 576.42 | 1,587,100 |
| 2022-10-17 | 670.00 | 680.00 | 625.00 | 625.00 | 610.62 | 1,366,500 |
| 2022-10-14 | 675.00 | 745.00 | 670.00 | 670.00 | 654.58 | 1,951,200 |
| 2022-10-13 | 720.00 | 775.00 | 720.00 | 720.00 | 703.43 | 1,268,500 |
| 2022-10-12 | 795.00 | 860.00 | 760.00 | 770.00 | 752.28 | 2,344,000 |
| 2022-10-11 | 845.00 | 880.00 | 815.00 | 815.00 | 796.25 | 1,453,900 |
| 2022-10-10 | 760.00 | 860.00 | 760.00 | 845.00 | 825.56 | 2,474,600 |
| 2022-10-07 | 865.00 | 870.00 | 800.00 | 810.00 | 791.36 | 3,677,200 |
| 2022-10-06 | 820.00 | 885.00 | 820.00 | 860.00 | 840.21 | 2,074,000 |
| 2022-10-05 | 900.00 | 920.00 | 850.00 | 870.00 | 849.98 | 2,587,000 |
| 2022-10-04 | 905.00 | 925.00 | 875.00 | 875.00 | 854.87 | 2,121,200 |
| 2022-10-03 | 840.00 | 930.00 | 840.00 | 905.00 | 884.18 | 934,800 |
| 2022-09-30 | 930.00 | 965.00 | 880.00 | 900.00 | 879.29 | 3,188,600 |
| 2022-09-29 | 950.00 | 970.00 | 930.00 | 930.00 | 908.60 | 719,800 |
| 2022-09-28 | 935.00 | 960.00 | 920.00 | 945.00 | 923.26 | 767,400 |
| 2022-09-27 | 920.00 | 1,020.00 | 895.00 | 930.00 | 908.60 | 3,357,000 |
| 2022-09-26 | 915.00 | 925.00 | 900.00 | 905.00 | 884.18 | 323,400 |
| 2022-09-23 | 920.00 | 935.00 | 905.00 | 915.00 | 893.95 | 343,200 |
| 2022-09-22 | 930.00 | 955.00 | 910.00 | 920.00 | 898.83 | 1,544,000 |
| 2022-09-21 | 920.00 | 955.00 | 910.00 | 930.00 | 908.60 | 1,054,400 |
| 2022-09-20 | 930.00 | 935.00 | 910.00 | 925.00 | 903.72 | 841,400 |
| 2022-09-19 | 910.00 | 935.00 | 890.00 | 920.00 | 898.83 | 762,900 |
| 2022-09-16 | 965.00 | 965.00 | 900.00 | 910.00 | 889.06 | 2,328,500 |
| 2022-09-15 | 985.00 | 995.00 | 965.00 | 965.00 | 942.80 | 619,100 |
| 2022-09-14 | 1,005.00 | 1,005.00 | 970.00 | 985.00 | 962.34 | 1,068,000 |
| 2022-09-13 | 980.00 | 1,005.00 | 960.00 | 1,000.00 | 976.99 | 2,183,200 |
| 2022-09-12 | 920.00 | 975.00 | 900.00 | 970.00 | 947.68 | 3,339,500 |
| 2022-09-09 | 930.00 | 930.00 | 905.00 | 920.00 | 898.83 | 1,647,400 |
| 2022-09-08 | 920.00 | 940.00 | 910.00 | 930.00 | 908.60 | 2,306,500 |
| 2022-09-07 | 940.00 | 950.00 | 905.00 | 920.00 | 898.83 | 1,690,100 |
| 2022-09-06 | 940.00 | 970.00 | 930.00 | 935.00 | 913.49 | 399,900 |
| 2022-09-05 | 940.00 | 975.00 | 935.00 | 940.00 | 918.37 | 1,015,100 |
| 2022-09-02 | 935.00 | 955.00 | 920.00 | 935.00 | 913.49 | 1,170,000 |
| 2022-09-01 | 975.00 | 980.00 | 935.00 | 935.00 | 913.49 | 2,051,700 |
| 2022-08-31 | 975.00 | 1,000.00 | 940.00 | 975.00 | 952.57 | 3,636,400 |
| 2022-08-30 | 960.00 | 995.00 | 945.00 | 975.00 | 952.57 | 1,721,300 |
| 2022-08-29 | 1,030.00 | 1,065.00 | 965.00 | 965.00 | 942.80 | 4,831,400 |
| 2022-08-26 | 1,045.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,011.19 | 1,790,100 |
| 2022-08-25 | 1,090.00 | 1,090.00 | 1,030.00 | 1,045.00 | 1,020.96 | 1,815,900 |
| 2022-08-24 | 1,085.00 | 1,120.00 | 1,050.00 | 1,095.00 | 1,069.81 | 1,822,200 |
| 2022-08-23 | 1,125.00 | 1,240.00 | 1,075.00 | 1,095.00 | 1,069.81 | 3,221,300 |
| 2022-08-22 | 1,160.00 | 1,160.00 | 1,100.00 | 1,115.00 | 1,089.35 | 1,112,100 |
| 2022-08-19 | 1,175.00 | 1,190.00 | 1,105.00 | 1,160.00 | 1,133.31 | 3,516,100 |
| 2022-08-18 | 1,220.00 | 1,295.00 | 1,160.00 | 1,175.00 | 1,147.96 | 4,554,400 |
| 2022-08-16 | 1,115.00 | 1,220.00 | 1,045.00 | 1,200.00 | 1,172.39 | 9,036,200 |
| 2022-08-15 | 1,100.00 | 1,150.00 | 1,085.00 | 1,115.00 | 1,089.35 | 3,065,300 |
| 2022-08-12 | 1,250.00 | 1,250.00 | 1,070.00 | 1,090.00 | 1,064.92 | 4,849,400 |
| 2022-08-11 | 1,040.00 | 1,120.00 | 995.00 | 1,070.00 | 1,045.38 | 12,441,000 |
| 2022-08-10 | 930.00 | 1,060.00 | 920.00 | 1,035.00 | 1,011.19 | 13,241,900 |
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.