Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | 13,916,700 |
| 2026-07-23 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | 10,627,100 |
| 2026-07-22 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 14,405,500 |
| 2026-07-21 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 6,766,000 |
| 2026-07-20 | 515.00 | 530.00 | 496.00 | 520.00 | 520.00 | 19,495,200 |
| 2026-07-17 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 13,783,000 |
| 2026-07-16 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 5,729,300 |
| 2026-07-15 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 18,703,700 |
| 2026-07-14 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 15,348,100 |
| 2026-07-13 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 10,227,100 |
| 2026-07-10 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 15,185,100 |
| 2026-07-09 | 515.00 | 530.00 | 500.00 | 525.00 | 525.00 | 20,040,300 |
| 2026-07-08 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | 23,769,900 |
| 2026-07-07 | 520.00 | 530.00 | 494.00 | 525.00 | 525.00 | 32,149,700 |
| 2026-07-06 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 13,013,700 |
| 2026-07-03 | 492.00 | 505.00 | 490.00 | 505.00 | 505.00 | 21,336,200 |
| 2026-07-02 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | 16,514,400 |
| 2026-07-01 | 486.00 | 492.00 | 484.00 | 488.00 | 488.00 | 8,023,100 |
| 2026-06-30 | 490.00 | 492.00 | 476.00 | 484.00 | 484.00 | 24,628,000 |
| 2026-06-29 | 488.00 | 492.00 | 484.00 | 492.00 | 492.00 | 15,242,500 |
| 2026-06-26 | 486.00 | 490.00 | 478.00 | 488.00 | 488.00 | 10,092,000 |
| 2026-06-25 | 482.00 | 490.00 | 480.00 | 486.00 | 486.00 | 12,791,900 |
| 2026-06-24 | 484.00 | 484.00 | 470.00 | 480.00 | 480.00 | 19,030,700 |
| 2026-06-23 | 478.00 | 490.00 | 476.00 | 482.00 | 482.00 | 14,877,600 |
| 2026-06-22 | 462.00 | 478.00 | 458.00 | 476.00 | 476.00 | 28,844,100 |
| 2026-06-19 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | 13,480,500 |
| 2026-06-18 | 454.00 | 454.00 | 426.00 | 448.00 | 448.00 | 18,798,600 |
| 2026-06-17 | 450.00 | 458.00 | 444.00 | 458.00 | 458.00 | 23,587,500 |
| 2026-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-06-15 | 428.00 | 450.00 | 426.00 | 450.00 | 450.00 | 24,223,400 |
| 2026-06-12 | 402.00 | 434.00 | 400.00 | 428.00 | 428.00 | 19,569,900 |
| 2026-06-11 | 392.00 | 402.00 | 388.00 | 402.00 | 402.00 | 25,898,100 |
| 2026-06-10 | 392.00 | 396.00 | 386.00 | 392.00 | 392.00 | 20,226,600 |
| 2026-06-09 | 380.00 | 394.00 | 376.00 | 386.00 | 386.00 | 19,456,300 |
| 2026-06-08 | 396.00 | 398.00 | 360.00 | 370.00 | 370.00 | 17,122,700 |
| 2026-06-05 | 398.00 | 402.00 | 392.00 | 396.00 | 396.00 | 12,624,900 |
| 2026-06-04 | 406.00 | 406.00 | 382.00 | 398.00 | 398.00 | 18,001,400 |
| 2026-06-03 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | 16,264,100 |
| 2026-06-02 | 410.00 | 414.00 | 406.00 | 412.00 | 412.00 | 13,492,700 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-29 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | 15,926,100 |
| 2026-05-28 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-05-27 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-05-26 | 410.00 | 412.00 | 402.00 | 402.00 | 402.00 | 11,752,400 |
| 2026-05-25 | 412.00 | 414.00 | 402.00 | 408.00 | 408.00 | 17,833,500 |
| 2026-05-22 | 418.00 | 420.00 | 402.00 | 408.00 | 408.00 | 17,727,200 |
| 2026-05-21 | 420.00 | 424.00 | 412.00 | 416.00 | 416.00 | 16,944,000 |
| 2026-05-20 | 426.00 | 428.00 | 414.00 | 414.00 | 414.00 | 22,057,200 |
| 2026-05-19 | 422.00 | 434.00 | 420.00 | 426.00 | 426.00 | 15,245,700 |
| 2026-05-18 | 418.00 | 420.00 | 408.00 | 420.00 | 420.00 | 16,863,700 |
| 2026-05-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-05-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-05-13 | 424.00 | 424.00 | 412.00 | 418.00 | 418.00 | 11,301,100 |
| 2026-05-12 | 410.00 | 432.00 | 404.00 | 422.00 | 422.00 | 20,132,000 |
| 2026-05-11 | 408.00 | 414.00 | 396.00 | 410.00 | 410.00 | 16,529,200 |
| 2026-05-08 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 7,807,500 |
| 2026-05-07 | 404.00 | 418.00 | 404.00 | 410.00 | 410.00 | 16,657,300 |
| 2026-05-06 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | 15,569,500 |
| 2026-05-05 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | 10,632,900 |
| 2026-05-04 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 16,003,100 |
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.