Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,630.00 | 1,630.00 | 1,520.00 | 1,520.00 | 1,483.36 | 18,057,600 |
| 2022-05-11 | 1,775.00 | 1,840.00 | 1,625.00 | 1,630.00 | 1,590.71 | 19,487,800 |
| 2022-05-10 | 1,775.00 | 1,900.00 | 1,715.00 | 1,715.00 | 1,673.66 | 17,437,500 |
| 2022-05-09 | 1,830.00 | 1,945.00 | 1,655.00 | 1,790.00 | 1,746.86 | 24,649,400 |
| 2022-04-28 | 1,835.00 | 2,150.00 | 1,740.00 | 1,750.00 | 1,707.82 | 48,604,400 |
| 2022-04-27 | 1,475.00 | 1,810.00 | 1,475.00 | 1,805.00 | 1,761.50 | 27,583,300 |
| 2022-04-26 | 1,485.00 | 1,550.00 | 1,400.00 | 1,470.00 | 1,434.57 | 12,276,500 |
| 2022-04-25 | 1,565.00 | 1,775.00 | 1,460.00 | 1,465.00 | 1,429.69 | 36,507,600 |
| 2022-04-22 | 1,315.00 | 1,630.00 | 1,295.00 | 1,565.00 | 1,527.28 | 40,400,100 |
| 2022-04-21 | 1,330.00 | 1,400.00 | 1,250.00 | 1,315.00 | 1,283.31 | 19,085,600 |
| 2022-04-20 | 1,350.00 | 1,365.00 | 1,250.00 | 1,325.00 | 1,293.06 | 16,155,100 |
| 2022-04-19 | 1,350.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,307.70 | 7,344,600 |
| 2022-04-18 | 1,380.00 | 1,575.00 | 1,305.00 | 1,345.00 | 1,312.58 | 23,262,700 |
| 2022-04-14 | 1,170.00 | 1,400.00 | 1,145.00 | 1,350.00 | 1,317.46 | 36,180,900 |
| 2022-04-13 | 1,130.00 | 1,155.00 | 1,100.00 | 1,120.00 | 1,093.01 | 4,230,200 |
| 2022-04-12 | 1,140.00 | 1,185.00 | 1,080.00 | 1,130.00 | 1,102.76 | 14,131,600 |
| 2022-04-11 | 960.00 | 1,185.00 | 955.00 | 1,160.00 | 1,132.04 | 45,420,200 |
| 2022-04-08 | 965.00 | 995.00 | 905.00 | 965.00 | 941.74 | 12,415,300 |
| 2022-04-07 | 995.00 | 1,065.00 | 960.00 | 965.00 | 941.74 | 16,029,700 |
| 2022-04-06 | 885.00 | 1,010.00 | 850.00 | 985.00 | 961.26 | 30,305,700 |
| 2022-04-05 | 880.00 | 920.00 | 865.00 | 880.00 | 858.79 | 5,588,700 |
| 2022-04-04 | 890.00 | 950.00 | 860.00 | 880.00 | 858.79 | 16,978,900 |
| 2022-04-01 | 910.00 | 1,070.00 | 870.00 | 890.00 | 868.55 | 97,906,800 |
| 2022-03-31 | 710.00 | 880.00 | 660.00 | 880.00 | 858.79 | 80,418,800 |
| 2022-03-30 | 640.00 | 730.00 | 630.00 | 705.00 | 688.01 | 55,793,200 |
| 2022-03-29 | 680.00 | 680.00 | 630.00 | 635.00 | 619.70 | 20,989,000 |
| 2022-03-28 | 715.00 | 810.00 | 650.00 | 675.00 | 658.73 | 113,882,900 |
| 2022-03-25 | 535.00 | 665.00 | 535.00 | 665.00 | 648.97 | 49,140,200 |
| 2022-03-24 | 565.00 | 570.00 | 535.00 | 535.00 | 522.11 | 6,516,100 |
| 2022-03-23 | 580.00 | 585.00 | 560.00 | 565.00 | 551.38 | 5,714,900 |
| 2022-03-22 | 540.00 | 585.00 | 498.00 | 575.00 | 561.14 | 70,456,900 |
| 2022-03-21 | 500.00 | 535.00 | 492.00 | 535.00 | 522.11 | 10,021,300 |
| 2022-03-18 | 474.00 | 498.00 | 462.00 | 498.00 | 486.00 | 7,304,500 |
| 2022-03-17 | 488.00 | 498.00 | 466.00 | 472.00 | 460.62 | 3,750,500 |
| 2022-03-16 | 472.00 | 505.00 | 472.00 | 488.00 | 476.24 | 8,298,700 |
| 2022-03-15 | 456.00 | 480.00 | 440.00 | 470.00 | 458.67 | 5,983,800 |
| 2022-03-14 | 456.00 | 456.00 | 456.00 | 456.00 | 445.01 | 0 |
| 2022-03-11 | 420.00 | 510.00 | 420.00 | 456.00 | 445.01 | 21,355,500 |
| 2022-03-10 | 408.00 | 422.00 | 408.00 | 418.00 | 407.93 | 3,002,200 |
| 2022-03-09 | 414.00 | 426.00 | 400.00 | 408.00 | 398.17 | 4,886,700 |
| 2022-03-08 | 505.00 | 505.00 | 406.00 | 408.00 | 398.17 | 2,013,200 |
| 2022-03-07 | 422.00 | 448.00 | 400.00 | 410.00 | 400.12 | 8,678,700 |
| 2022-03-04 | 418.00 | 492.00 | 418.00 | 430.00 | 419.64 | 9,136,900 |
| 2022-03-02 | 448.00 | 450.00 | 448.00 | 448.00 | 437.20 | 626,900 |
| 2022-03-01 | 480.00 | 480.00 | 480.00 | 480.00 | 468.43 | 647,000 |
| 2022-02-25 | 515.00 | 535.00 | 515.00 | 515.00 | 502.59 | 3,169,300 |
| 2022-02-24 | 590.00 | 595.00 | 550.00 | 550.00 | 536.74 | 6,887,200 |
| 2022-02-23 | 580.00 | 600.00 | 550.00 | 590.00 | 575.78 | 10,728,900 |
| 2022-02-22 | 580.00 | 615.00 | 570.00 | 575.00 | 561.14 | 10,272,500 |
| 2022-02-21 | 540.00 | 605.00 | 540.00 | 580.00 | 566.02 | 14,490,400 |
| 2022-02-18 | 630.00 | 640.00 | 580.00 | 580.00 | 566.02 | 16,382,200 |
| 2022-02-17 | 665.00 | 695.00 | 620.00 | 620.00 | 605.06 | 22,363,200 |
| 2022-02-16 | 685.00 | 710.00 | 635.00 | 665.00 | 648.97 | 30,797,300 |
| 2022-02-15 | 545.00 | 715.00 | 545.00 | 680.00 | 663.61 | 69,782,600 |
| 2022-02-14 | 585.00 | 585.00 | 585.00 | 585.00 | 570.90 | 2,175,400 |
| 2022-02-11 | 625.00 | 625.00 | 625.00 | 625.00 | 609.94 | 620,200 |
| 2022-02-10 | 725.00 | 725.00 | 670.00 | 670.00 | 653.85 | 2,672,100 |
| 2022-02-09 | 720.00 | 720.00 | 720.00 | 720.00 | 702.65 | 0 |
| 2022-02-08 | 655.00 | 720.00 | 650.00 | 720.00 | 702.65 | 15,885,800 |
| 2022-02-07 | 620.00 | 650.00 | 610.00 | 645.00 | 629.45 | 7,273,100 |
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.