Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 49,501,800 |
| 2025-08-11 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | 48,006,100 |
| 2025-08-08 | 101.00 | 109.00 | 99.000 | 105.00 | 105.00 | 59,152,400 |
| 2025-08-07 | 108.00 | 109.00 | 99.000 | 100.00 | 100.00 | 29,263,200 |
| 2025-08-06 | 115.00 | 116.00 | 106.00 | 106.00 | 106.00 | 63,945,600 |
| 2025-08-05 | 114.00 | 115.00 | 107.00 | 115.00 | 115.00 | 53,581,500 |
| 2025-08-04 | 106.00 | 115.00 | 106.00 | 114.00 | 114.00 | 50,224,400 |
| 2025-08-01 | 104.00 | 107.00 | 102.00 | 106.00 | 106.00 | 47,879,300 |
| 2025-07-31 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 30,989,400 |
| 2025-07-30 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 34,902,000 |
| 2025-07-29 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 30,334,100 |
| 2025-07-28 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 42,882,200 |
| 2025-07-25 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 28,924,700 |
| 2025-07-24 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 41,111,900 |
| 2025-07-23 | 101.00 | 107.00 | 100.00 | 103.00 | 103.00 | 39,019,500 |
| 2025-07-22 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 33,250,000 |
| 2025-07-21 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 34,123,500 |
| 2025-07-18 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 54,498,900 |
| 2025-07-17 | 98.000 | 102.00 | 98.000 | 98.000 | 98.000 | 85,217,800 |
| 2025-07-16 | 91.000 | 98.000 | 91.000 | 98.000 | 98.000 | 39,301,800 |
| 2025-07-15 | 95.000 | 96.000 | 91.000 | 91.000 | 91.000 | 33,195,700 |
| 2025-07-14 | 95.000 | 96.000 | 92.000 | 95.000 | 95.000 | 58,316,400 |
| 2025-07-11 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 29,993,900 |
| 2025-07-10 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 59,436,900 |
| 2025-07-09 | 93.000 | 95.000 | 91.000 | 94.000 | 94.000 | 37,409,300 |
| 2025-07-08 | 90.000 | 93.000 | 89.000 | 93.000 | 93.000 | 32,766,700 |
| 2025-07-07 | 85.000 | 91.000 | 81.000 | 90.000 | 90.000 | 49,371,600 |
| 2025-07-04 | 85.000 | 86.000 | 83.000 | 85.000 | 85.000 | 11,434,000 |
| 2025-07-03 | 82.000 | 88.000 | 80.000 | 85.000 | 85.000 | 28,352,900 |
| 2025-07-02 | 87.000 | 91.000 | 82.000 | 82.000 | 82.000 | 45,985,300 |
| 2025-07-01 | 89.000 | 89.000 | 86.000 | 87.000 | 87.000 | 13,894,100 |
| 2025-06-30 | 90.000 | 93.000 | 85.000 | 89.000 | 89.000 | 26,081,600 |
| 2025-06-26 | 86.000 | 93.000 | 83.000 | 90.000 | 90.000 | 50,440,900 |
| 2025-06-25 | 79.000 | 86.000 | 78.000 | 86.000 | 86.000 | 53,574,300 |
| 2025-06-24 | 78.000 | 79.000 | 76.000 | 79.000 | 79.000 | 41,234,100 |
| 2025-06-23 | 78.000 | 79.000 | 73.000 | 78.000 | 78.000 | 16,628,800 |
| 2025-06-20 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 3,449,200 |
| 2025-06-19 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 17,100,800 |
| 2025-06-18 | 81.000 | 81.000 | 78.000 | 79.000 | 79.000 | 5,552,500 |
| 2025-06-17 | 79.000 | 82.000 | 79.000 | 80.000 | 80.000 | 35,008,600 |
| 2025-06-16 | 81.000 | 82.000 | 78.000 | 79.000 | 79.000 | 11,841,600 |
| 2025-06-13 | 80.000 | 82.000 | 79.000 | 81.000 | 81.000 | 26,868,300 |
| 2025-06-12 | 78.000 | 81.000 | 78.000 | 79.000 | 79.000 | 26,284,800 |
| 2025-06-11 | 80.000 | 80.000 | 76.000 | 78.000 | 78.000 | 16,634,000 |
| 2025-06-10 | 75.000 | 86.000 | 75.000 | 80.000 | 80.000 | 73,001,600 |
| 2025-06-05 | 73.000 | 75.000 | 73.000 | 75.000 | 75.000 | 34,296,200 |
| 2025-06-04 | 70.000 | 73.000 | 69.000 | 72.000 | 72.000 | 34,882,700 |
| 2025-06-03 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 17,901,700 |
| 2025-06-02 | 71.000 | 71.000 | 68.000 | 70.000 | 70.000 | 8,185,900 |
| 2025-05-28 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 6,967,500 |
| 2025-05-27 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 16,635,200 |
| 2025-05-26 | 73.000 | 74.000 | 71.000 | 72.000 | 72.000 | 37,630,400 |
| 2025-05-23 | 72.000 | 77.000 | 71.000 | 73.000 | 73.000 | 55,786,400 |
| 2025-05-22 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 9,592,200 |
| 2025-05-21 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 23,476,900 |
| 2025-05-20 | 72.000 | 73.000 | 70.000 | 71.000 | 71.000 | 15,989,700 |
| 2025-05-19 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 40,026,300 |
| 2025-05-16 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 20,482,800 |
| 2025-05-15 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 18,857,300 |
| 2025-05-14 | 71.000 | 73.000 | 69.000 | 71.000 | 71.000 | 33,407,200 |
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.