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 |
| 2025-10-17 | 161.00 | 163.00 | 137.00 | 155.00 | 155.00 | 36,292,500 |
| 2025-10-16 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 23,197,400 |
| 2025-10-15 | 162.00 | 166.00 | 159.00 | 160.00 | 160.00 | 38,473,200 |
| 2025-10-14 | 163.00 | 169.00 | 152.00 | 162.00 | 162.00 | 44,945,500 |
| 2025-10-13 | 149.00 | 169.00 | 141.00 | 163.00 | 163.00 | 63,236,400 |
| 2025-10-10 | 147.00 | 154.00 | 146.00 | 149.00 | 149.00 | 37,473,400 |
| 2025-10-09 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 15,943,700 |
| 2025-10-08 | 146.00 | 152.00 | 142.00 | 146.00 | 146.00 | 46,563,900 |
| 2025-10-07 | 131.00 | 148.00 | 130.00 | 145.00 | 145.00 | 88,102,700 |
| 2025-10-06 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 63,558,900 |
| 2025-10-03 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 31,215,900 |
| 2025-10-02 | 120.00 | 127.00 | 117.00 | 124.00 | 124.00 | 58,229,100 |
| 2025-10-01 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 39,802,800 |
| 2025-09-30 | 125.00 | 130.00 | 123.00 | 123.00 | 123.00 | 29,734,200 |
| 2025-09-29 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 33,136,100 |
| 2025-09-26 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 21,104,800 |
| 2025-09-25 | 122.00 | 125.00 | 116.00 | 122.00 | 122.00 | 50,882,300 |
| 2025-09-24 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | 70,465,100 |
| 2025-09-23 | 115.00 | 135.00 | 113.00 | 130.00 | 130.00 | 104,977,700 |
| 2025-09-22 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 63,573,600 |
| 2025-09-19 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 22,802,600 |
| 2025-09-18 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 39,858,100 |
| 2025-09-17 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 24,080,300 |
| 2025-09-16 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 46,101,500 |
| 2025-09-15 | 106.00 | 115.00 | 104.00 | 111.00 | 111.00 | 90,983,300 |
| 2025-09-12 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 8,297,100 |
| 2025-09-11 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 46,312,800 |
| 2025-09-10 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 39,501,900 |
| 2025-09-09 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 38,547,300 |
| 2025-09-08 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 61,890,900 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 109.00 | 111.00 | 104.00 | 105.00 | 105.00 | 23,906,100 |
| 2025-09-03 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 46,578,000 |
| 2025-09-02 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 48,903,300 |
| 2025-09-01 | 101.00 | 105.00 | 98.000 | 103.00 | 103.00 | 28,921,400 |
| 2025-08-29 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 29,523,200 |
| 2025-08-28 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 19,928,200 |
| 2025-08-27 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 29,902,800 |
| 2025-08-26 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 57,426,900 |
| 2025-08-25 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 38,256,500 |
| 2025-08-22 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 30,123,100 |
| 2025-08-21 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 31,806,500 |
| 2025-08-20 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 50,436,000 |
| 2025-08-19 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 34,238,900 |
| 2025-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-08-15 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 6,044,100 |
| 2025-08-14 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 26,623,000 |
| 2025-08-13 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 58,078,900 |
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.