Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-04-30 | 406.00 | 406.00 | 386.00 | 400.00 | 400.00 | 21,196,200 |
| 2026-04-29 | 408.00 | 422.00 | 400.00 | 404.00 | 404.00 | 20,679,800 |
| 2026-04-28 | 414.00 | 414.00 | 400.00 | 406.00 | 406.00 | 18,483,100 |
| 2026-04-27 | 412.00 | 418.00 | 408.00 | 418.00 | 418.00 | 16,168,600 |
| 2026-04-24 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | 21,355,000 |
| 2026-04-23 | 410.00 | 434.00 | 410.00 | 424.00 | 424.00 | 25,475,400 |
| 2026-04-22 | 408.00 | 416.00 | 404.00 | 410.00 | 410.00 | 17,466,700 |
| 2026-04-21 | 404.00 | 420.00 | 396.00 | 412.00 | 412.00 | 27,456,000 |
| 2026-04-20 | 398.00 | 418.00 | 392.00 | 406.00 | 406.00 | 21,729,200 |
| 2026-04-17 | 384.00 | 396.00 | 380.00 | 394.00 | 394.00 | 19,613,500 |
| 2026-04-16 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 15,716,700 |
| 2026-04-15 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | 13,409,000 |
| 2026-04-14 | 376.00 | 386.00 | 374.00 | 384.00 | 384.00 | 16,599,000 |
| 2026-04-13 | 376.00 | 386.00 | 370.00 | 378.00 | 378.00 | 17,149,000 |
| 2026-04-10 | 366.00 | 376.00 | 364.00 | 376.00 | 376.00 | 18,368,600 |
| 2026-04-09 | 364.00 | 378.00 | 358.00 | 368.00 | 368.00 | 22,528,400 |
| 2026-04-08 | 348.00 | 362.00 | 348.00 | 362.00 | 362.00 | 19,696,000 |
| 2026-04-07 | 342.00 | 352.00 | 342.00 | 348.00 | 348.00 | 13,936,800 |
| 2026-04-06 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 11,614,500 |
| 2026-04-02 | 350.00 | 352.00 | 336.00 | 340.00 | 340.00 | 20,420,400 |
| 2026-04-01 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 15,931,700 |
| 2026-03-31 | 336.00 | 346.00 | 336.00 | 340.00 | 340.00 | 25,842,100 |
| 2026-03-30 | 330.00 | 336.00 | 326.00 | 336.00 | 336.00 | 19,575,400 |
| 2026-03-27 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | 10,335,700 |
| 2026-03-26 | 334.00 | 346.00 | 328.00 | 330.00 | 330.00 | 26,228,700 |
| 2026-03-25 | 324.00 | 332.00 | 322.00 | 332.00 | 332.00 | 19,157,400 |
| 2026-03-17 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | 13,792,800 |
| 2026-03-16 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 13,753,400 |
| 2026-03-13 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | 15,346,000 |
| 2026-03-12 | 322.00 | 330.00 | 320.00 | 330.00 | 330.00 | 14,824,800 |
| 2026-03-11 | 312.00 | 332.00 | 312.00 | 322.00 | 322.00 | 21,850,000 |
| 2026-03-10 | 316.00 | 324.00 | 308.00 | 312.00 | 312.00 | 18,007,900 |
| 2026-03-09 | 328.00 | 328.00 | 304.00 | 310.00 | 310.00 | 19,881,200 |
| 2026-03-06 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | 9,396,700 |
| 2026-03-05 | 332.00 | 342.00 | 324.00 | 332.00 | 332.00 | 13,769,900 |
| 2026-03-04 | 344.00 | 344.00 | 290.00 | 332.00 | 332.00 | 23,689,500 |
| 2026-03-03 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | 8,608,500 |
| 2026-03-02 | 342.00 | 346.00 | 292.00 | 338.00 | 338.00 | 27,164,300 |
| 2026-02-27 | 342.00 | 352.00 | 338.00 | 342.00 | 342.00 | 20,995,100 |
| 2026-02-26 | 342.00 | 350.00 | 334.00 | 338.00 | 338.00 | 22,064,300 |
| 2026-02-25 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 17,354,100 |
| 2026-02-24 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 13,800,900 |
| 2026-02-23 | 332.00 | 342.00 | 328.00 | 332.00 | 332.00 | 15,853,800 |
| 2026-02-20 | 322.00 | 334.00 | 320.00 | 334.00 | 334.00 | 21,917,700 |
| 2026-02-19 | 332.00 | 338.00 | 316.00 | 322.00 | 322.00 | 24,086,000 |
| 2026-02-18 | 322.00 | 334.00 | 318.00 | 332.00 | 332.00 | 17,279,700 |
| 2026-02-13 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 25,833,300 |
| 2026-02-12 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | 28,350,900 |
| 2026-02-11 | 296.00 | 324.00 | 296.00 | 320.00 | 320.00 | 30,897,100 |
| 2026-02-10 | 274.00 | 296.00 | 272.00 | 296.00 | 296.00 | 26,678,800 |
| 2026-02-09 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 21,102,500 |
| 2026-02-06 | 264.00 | 264.00 | 232.00 | 258.00 | 258.00 | 27,574,100 |
| 2026-02-05 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | 12,445,900 |
| 2026-02-04 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | 21,543,200 |
| 2026-02-03 | 240.00 | 272.00 | 228.00 | 268.00 | 268.00 | 37,010,800 |
| 2026-02-02 | 274.00 | 274.00 | 236.00 | 238.00 | 238.00 | 32,977,500 |
| 2026-01-30 | 258.00 | 274.00 | 258.00 | 274.00 | 274.00 | 25,177,000 |
| 2026-01-29 | 272.00 | 274.00 | 232.00 | 256.00 | 256.00 | 33,451,600 |
| 2026-01-28 | 286.00 | 286.00 | 272.00 | 272.00 | 272.00 | 38,705,700 |
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.