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 |
← NewerPage 3 of 3 · 130 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.