Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 585.00 | 680.00 | 565.00 | 620.00 | 605.06 | 29,439,600 |
| 2022-02-03 | 565.00 | 585.00 | 550.00 | 580.00 | 566.02 | 15,653,900 |
| 2022-02-02 | 494.00 | 580.00 | 488.00 | 560.00 | 546.50 | 35,172,300 |
| 2022-01-31 | 470.00 | 498.00 | 442.00 | 494.00 | 482.09 | 33,752,100 |
| 2022-01-28 | 472.00 | 480.00 | 470.00 | 470.00 | 458.67 | 5,804,100 |
| 2022-01-27 | 460.00 | 476.00 | 448.00 | 472.00 | 460.62 | 11,379,500 |
| 2022-01-26 | 430.00 | 456.00 | 426.00 | 456.00 | 445.01 | 18,541,700 |
| 2022-01-25 | 430.00 | 450.00 | 426.00 | 430.00 | 419.64 | 27,986,700 |
| 2022-01-24 | 414.00 | 430.00 | 404.00 | 430.00 | 419.64 | 27,163,900 |
| 2022-01-21 | 400.00 | 416.00 | 398.00 | 412.00 | 402.07 | 24,855,400 |
| 2022-01-20 | 398.00 | 400.00 | 386.00 | 398.00 | 388.41 | 10,388,300 |
| 2022-01-19 | 390.00 | 404.00 | 384.00 | 396.00 | 386.46 | 12,687,300 |
| 2022-01-18 | 398.00 | 402.00 | 380.00 | 390.00 | 380.60 | 10,599,600 |
| 2022-01-17 | 418.00 | 418.00 | 386.00 | 392.00 | 382.55 | 15,264,900 |
| 2022-01-14 | 396.00 | 418.00 | 374.00 | 406.00 | 396.21 | 52,409,100 |
| 2022-01-13 | 356.00 | 394.00 | 350.00 | 392.00 | 382.55 | 40,296,400 |
| 2022-01-12 | 320.00 | 368.00 | 318.00 | 350.00 | 341.56 | 50,179,000 |
| 2022-01-11 | 320.00 | 366.00 | 304.00 | 316.00 | 308.38 | 50,288,900 |
| 2022-01-10 | 278.00 | 332.00 | 278.00 | 322.00 | 314.24 | 53,727,600 |
| 2022-01-07 | 240.00 | 292.00 | 238.00 | 278.00 | 271.30 | 50,184,700 |
| 2022-01-06 | 248.00 | 258.00 | 230.00 | 238.00 | 232.26 | 27,693,300 |
| 2022-01-05 | 195.00 | 254.00 | 195.00 | 246.00 | 240.07 | 82,104,600 |
| 2022-01-04 | 184.00 | 200.00 | 182.00 | 193.00 | 188.35 | 24,438,100 |
| 2022-01-03 | 195.00 | 196.00 | 181.00 | 182.00 | 177.61 | 18,364,200 |
| 2021-12-30 | 185.00 | 210.00 | 183.00 | 194.00 | 189.32 | 63,802,400 |
| 2021-12-29 | 166.00 | 199.00 | 163.00 | 184.00 | 179.57 | 73,545,100 |
| 2021-12-28 | 151.00 | 175.00 | 151.00 | 167.00 | 162.97 | 60,809,300 |
| 2021-12-27 | 149.00 | 153.00 | 142.00 | 151.00 | 147.36 | 13,406,500 |
| 2021-12-24 | 140.00 | 150.00 | 135.00 | 148.00 | 144.43 | 16,541,200 |
| 2021-12-23 | 130.00 | 153.00 | 130.00 | 140.00 | 136.63 | 32,662,900 |
| 2021-12-22 | 140.00 | 140.00 | 131.00 | 131.00 | 127.84 | 7,602,400 |
| 2021-12-21 | 142.00 | 143.00 | 133.00 | 140.00 | 136.63 | 24,014,700 |
| 2021-12-20 | 152.00 | 154.00 | 143.00 | 143.00 | 139.55 | 44,465,000 |
| 2021-12-17 | 171.00 | 208.00 | 147.00 | 153.00 | 149.31 | 212,272,300 |
| 2021-12-16 | 130.00 | 157.00 | 130.00 | 157.00 | 153.22 | 285,218,500 |
← NewerPage 20 of 20 · 1,175 trading days
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.