Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 24,490,400 |
| 2026-01-26 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 24,398,400 |
| 2026-01-23 | 290.00 | 298.00 | 282.00 | 292.00 | 292.00 | 26,249,200 |
| 2026-01-22 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 32,285,200 |
| 2026-01-21 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 23,947,700 |
| 2026-01-20 | 272.00 | 286.00 | 270.00 | 280.00 | 280.00 | 43,550,400 |
| 2026-01-19 | 284.00 | 286.00 | 266.00 | 270.00 | 270.00 | 37,903,400 |
| 2026-01-16 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-01-15 | 272.00 | 288.00 | 272.00 | 284.00 | 284.00 | 28,009,400 |
| 2026-01-14 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 19,631,700 |
| 2026-01-13 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 16,085,200 |
| 2026-01-12 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | 56,433,600 |
| 2026-01-09 | 262.00 | 274.00 | 256.00 | 274.00 | 274.00 | 23,646,200 |
| 2026-01-08 | 262.00 | 278.00 | 260.00 | 264.00 | 264.00 | 35,495,200 |
| 2026-01-07 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | 49,650,700 |
| 2026-01-06 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | 20,988,100 |
| 2026-01-05 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 29,368,600 |
| 2026-01-02 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 29,420,700 |
| 2026-01-01 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-31 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2025-12-30 | 262.00 | 268.00 | 250.00 | 254.00 | 254.00 | 45,762,300 |
| 2025-12-29 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 33,163,200 |
| 2025-12-26 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-25 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-24 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 30,320,800 |
| 2025-12-23 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 23,505,500 |
| 2025-12-22 | 226.00 | 256.00 | 214.00 | 254.00 | 254.00 | 52,243,400 |
| 2025-12-19 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | 31,604,100 |
| 2025-12-18 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | 23,548,700 |
| 2025-12-17 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | 47,282,400 |
| 2025-12-16 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | 19,354,300 |
| 2025-12-15 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 29,324,000 |
| 2025-12-12 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 22,225,000 |
| 2025-12-11 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 22,564,400 |
| 2025-12-10 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 10,098,400 |
| 2025-12-09 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 20,784,300 |
| 2025-12-08 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 23,938,000 |
| 2025-12-05 | 238.00 | 240.00 | 204.00 | 228.00 | 228.00 | 40,714,300 |
| 2025-12-04 | 232.00 | 248.00 | 228.00 | 238.00 | 238.00 | 29,181,700 |
| 2025-12-03 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 21,745,900 |
| 2025-12-02 | 232.00 | 234.00 | 226.00 | 226.00 | 226.00 | 16,503,800 |
| 2025-12-01 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 27,496,700 |
| 2025-11-28 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | 16,243,500 |
| 2025-11-27 | 230.00 | 240.00 | 226.00 | 232.00 | 232.00 | 17,142,100 |
| 2025-11-26 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 25,840,900 |
| 2025-11-25 | 224.00 | 234.00 | 220.00 | 232.00 | 232.00 | 39,257,100 |
| 2025-11-24 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 16,552,300 |
| 2025-11-21 | 216.00 | 226.00 | 216.00 | 222.00 | 222.00 | 25,593,200 |
| 2025-11-20 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 39,194,800 |
| 2025-11-19 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | 34,585,500 |
| 2025-11-18 | 226.00 | 234.00 | 220.00 | 220.00 | 220.00 | 59,316,600 |
| 2025-11-17 | 208.00 | 228.00 | 208.00 | 226.00 | 226.00 | 67,222,900 |
| 2025-11-14 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 57,626,600 |
| 2025-11-13 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,148,700 |
| 2025-11-12 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 24,605,500 |
| 2025-11-11 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 26,485,500 |
| 2025-11-10 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 27,941,500 |
| 2025-11-07 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | 26,794,000 |
| 2025-11-06 | 185.00 | 210.00 | 180.00 | 208.00 | 208.00 | 30,780,500 |
| 2025-11-05 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 28,486,800 |
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.