Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 920.00 | 930.00 | 885.00 | 925.00 | 903.72 | 4,030,600 |
| 2022-08-08 | 935.00 | 950.00 | 880.00 | 920.00 | 898.83 | 5,319,800 |
| 2022-08-05 | 940.00 | 955.00 | 905.00 | 935.00 | 913.49 | 1,726,800 |
| 2022-08-04 | 945.00 | 965.00 | 925.00 | 940.00 | 918.37 | 2,482,800 |
| 2022-08-03 | 950.00 | 950.00 | 935.00 | 935.00 | 913.49 | 566,300 |
| 2022-08-02 | 950.00 | 960.00 | 930.00 | 940.00 | 918.37 | 1,396,000 |
| 2022-08-01 | 950.00 | 1,020.00 | 945.00 | 955.00 | 933.03 | 2,296,800 |
| 2022-07-29 | 985.00 | 985.00 | 940.00 | 950.00 | 928.14 | 2,424,000 |
| 2022-07-28 | 1,035.00 | 1,060.00 | 955.00 | 975.00 | 952.57 | 7,361,100 |
| 2022-07-27 | 1,020.00 | 1,040.00 | 995.00 | 1,025.00 | 1,001.42 | 3,115,100 |
| 2022-07-26 | 1,005.00 | 1,025.00 | 990.00 | 1,015.00 | 991.65 | 2,477,100 |
| 2022-07-25 | 970.00 | 1,020.00 | 955.00 | 995.00 | 972.11 | 5,244,700 |
| 2022-07-22 | 940.00 | 965.00 | 925.00 | 965.00 | 941.74 | 3,008,700 |
| 2022-07-21 | 875.00 | 950.00 | 875.00 | 940.00 | 917.34 | 2,321,700 |
| 2022-07-20 | 945.00 | 965.00 | 895.00 | 925.00 | 902.71 | 2,824,500 |
| 2022-07-19 | 905.00 | 970.00 | 905.00 | 940.00 | 917.34 | 3,109,400 |
| 2022-07-18 | 960.00 | 985.00 | 915.00 | 950.00 | 927.10 | 5,077,700 |
| 2022-07-15 | 1,080.00 | 1,080.00 | 980.00 | 980.00 | 956.38 | 6,711,500 |
| 2022-07-14 | 1,025.00 | 1,110.00 | 1,015.00 | 1,050.00 | 1,024.69 | 11,712,200 |
| 2022-07-13 | 1,015.00 | 1,075.00 | 1,000.00 | 1,025.00 | 1,000.30 | 5,400,900 |
| 2022-07-12 | 1,000.00 | 1,040.00 | 985.00 | 1,015.00 | 990.54 | 3,206,000 |
| 2022-07-11 | 1,040.00 | 1,070.00 | 985.00 | 1,000.00 | 975.90 | 4,016,700 |
| 2022-07-08 | 1,040.00 | 1,065.00 | 1,010.00 | 1,040.00 | 1,014.93 | 5,089,500 |
| 2022-07-07 | 985.00 | 1,045.00 | 975.00 | 1,040.00 | 1,014.93 | 6,010,200 |
| 2022-07-06 | 1,030.00 | 1,040.00 | 975.00 | 985.00 | 961.26 | 4,100,600 |
| 2022-07-05 | 1,080.00 | 1,095.00 | 1,005.00 | 1,040.00 | 1,014.93 | 8,785,700 |
| 2022-07-04 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,053.97 | 563,800 |
| 2022-07-01 | 1,245.00 | 1,255.00 | 1,160.00 | 1,160.00 | 1,132.04 | 8,327,500 |
| 2022-06-30 | 1,190.00 | 1,295.00 | 1,115.00 | 1,245.00 | 1,214.99 | 24,468,900 |
| 2022-06-29 | 1,100.00 | 1,185.00 | 1,060.00 | 1,185.00 | 1,156.44 | 10,176,000 |
| 2022-06-28 | 1,040.00 | 1,170.00 | 1,020.00 | 1,095.00 | 1,068.61 | 15,615,100 |
| 2022-06-27 | 975.00 | 1,040.00 | 975.00 | 1,040.00 | 1,014.93 | 5,503,400 |
| 2022-06-24 | 1,040.00 | 1,080.00 | 975.00 | 995.00 | 971.02 | 6,851,200 |
| 2022-06-23 | 930.00 | 1,040.00 | 910.00 | 1,040.00 | 1,014.93 | 7,317,800 |
| 2022-06-22 | 985.00 | 990.00 | 920.00 | 945.00 | 922.22 | 3,269,300 |
| 2022-06-21 | 890.00 | 980.00 | 890.00 | 960.00 | 936.86 | 5,008,800 |
| 2022-06-20 | 910.00 | 950.00 | 900.00 | 935.00 | 912.46 | 4,199,400 |
| 2022-06-17 | 895.00 | 965.00 | 880.00 | 910.00 | 888.07 | 6,760,600 |
| 2022-06-16 | 885.00 | 955.00 | 880.00 | 940.00 | 917.34 | 5,846,400 |
| 2022-06-15 | 1,050.00 | 1,070.00 | 930.00 | 930.00 | 907.58 | 15,079,600 |
| 2022-06-14 | 1,005.00 | 1,040.00 | 995.00 | 995.00 | 971.02 | 6,929,800 |
| 2022-06-13 | 1,115.00 | 1,135.00 | 1,065.00 | 1,065.00 | 1,039.33 | 3,061,400 |
| 2022-06-10 | 1,145.00 | 1,180.00 | 1,085.00 | 1,140.00 | 1,112.52 | 6,619,000 |
| 2022-06-09 | 1,105.00 | 1,155.00 | 1,070.00 | 1,145.00 | 1,117.40 | 7,944,200 |
| 2022-06-08 | 1,125.00 | 1,175.00 | 1,095.00 | 1,110.00 | 1,083.25 | 6,404,000 |
| 2022-06-07 | 1,175.00 | 1,265.00 | 1,175.00 | 1,175.00 | 1,146.68 | 11,151,900 |
| 2022-06-06 | 1,400.00 | 1,520.00 | 1,260.00 | 1,260.00 | 1,229.63 | 28,097,200 |
| 2022-06-03 | 1,270.00 | 1,355.00 | 1,245.00 | 1,350.00 | 1,317.46 | 13,795,400 |
| 2022-06-02 | 1,205.00 | 1,290.00 | 1,160.00 | 1,265.00 | 1,234.51 | 12,169,500 |
| 2022-05-31 | 1,180.00 | 1,215.00 | 1,155.00 | 1,200.00 | 1,171.08 | 7,516,700 |
| 2022-05-30 | 1,230.00 | 1,255.00 | 1,145.00 | 1,145.00 | 1,117.40 | 10,258,400 |
| 2022-05-27 | 1,210.00 | 1,240.00 | 1,175.00 | 1,230.00 | 1,200.35 | 7,035,000 |
| 2022-05-25 | 1,290.00 | 1,290.00 | 1,130.00 | 1,205.00 | 1,175.96 | 16,411,100 |
| 2022-05-24 | 1,270.00 | 1,335.00 | 1,200.00 | 1,205.00 | 1,175.96 | 22,512,700 |
| 2022-05-23 | 1,375.00 | 1,380.00 | 1,290.00 | 1,290.00 | 1,258.91 | 2,754,100 |
| 2022-05-20 | 1,465.00 | 1,495.00 | 1,380.00 | 1,385.00 | 1,351.62 | 10,247,400 |
| 2022-05-19 | 1,620.00 | 1,625.00 | 1,480.00 | 1,480.00 | 1,444.33 | 13,811,100 |
| 2022-05-18 | 1,400.00 | 1,615.00 | 1,370.00 | 1,590.00 | 1,551.68 | 18,215,900 |
| 2022-05-17 | 1,540.00 | 1,540.00 | 1,365.00 | 1,400.00 | 1,366.26 | 10,915,200 |
| 2022-05-13 | 1,560.00 | 1,680.00 | 1,420.00 | 1,420.00 | 1,385.77 | 21,478,000 |
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.