Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 186.00 | 187.00 | 172.00 | 185.00 | 185.00 | 37,983,500 |
| 2025-11-03 | 181.00 | 187.00 | 177.00 | 186.00 | 186.00 | 29,527,600 |
| 2025-10-31 | 180.00 | 181.00 | 172.00 | 180.00 | 180.00 | 17,643,000 |
| 2025-10-30 | 163.00 | 179.00 | 162.00 | 179.00 | 179.00 | 41,093,200 |
| 2025-10-29 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 33,158,900 |
| 2025-10-28 | 165.00 | 169.00 | 162.00 | 162.00 | 162.00 | 29,633,100 |
| 2025-10-27 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 17,450,200 |
| 2025-10-24 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 19,703,200 |
| 2025-10-23 | 159.00 | 174.00 | 159.00 | 160.00 | 160.00 | 33,859,700 |
| 2025-10-22 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | 39,403,500 |
| 2025-10-21 | 163.00 | 164.00 | 158.00 | 161.00 | 161.00 | 29,320,000 |
| 2025-10-20 | 156.00 | 163.00 | 154.00 | 163.00 | 163.00 | 24,707,800 |
← NewerPage 5 of 5 · 252 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.