Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 71.000 | 72.000 | 70.000 | 70.000 | 70.000 | 19,527,100 |
| 2025-05-08 | 72.000 | 72.000 | 68.000 | 71.000 | 71.000 | 44,966,700 |
| 2025-05-07 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 14,338,200 |
| 2025-05-06 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 41,895,400 |
| 2025-05-05 | 74.000 | 74.000 | 71.000 | 73.000 | 73.000 | 10,432,500 |
| 2025-05-02 | 74.000 | 75.000 | 72.000 | 72.000 | 72.000 | 38,829,200 |
| 2025-04-30 | 74.000 | 76.000 | 73.000 | 73.000 | 73.000 | 35,231,900 |
| 2025-04-29 | 73.000 | 76.000 | 72.000 | 74.000 | 74.000 | 21,007,600 |
| 2025-04-28 | 72.000 | 74.000 | 71.000 | 73.000 | 73.000 | 32,433,500 |
| 2025-04-25 | 72.000 | 73.000 | 69.000 | 72.000 | 72.000 | 50,576,900 |
| 2025-04-24 | 71.000 | 72.000 | 69.000 | 71.000 | 71.000 | 6,408,200 |
| 2025-04-23 | 70.000 | 71.000 | 69.000 | 71.000 | 71.000 | 26,970,100 |
| 2025-04-22 | 71.000 | 72.000 | 68.000 | 69.000 | 69.000 | 73,921,900 |
| 2025-04-21 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 31,045,800 |
| 2025-04-17 | 73.000 | 74.000 | 69.000 | 71.000 | 71.000 | 46,341,400 |
| 2025-04-16 | 77.000 | 77.000 | 72.000 | 73.000 | 73.000 | 61,841,700 |
| 2025-04-15 | 77.000 | 78.000 | 71.000 | 75.000 | 75.000 | 23,462,700 |
| 2025-04-14 | 68.000 | 77.000 | 67.000 | 77.000 | 77.000 | 79,060,500 |
| 2025-04-11 | 74.000 | 74.000 | 64.000 | 67.000 | 67.000 | 81,395,000 |
| 2025-04-10 | 73.000 | 76.000 | 70.000 | 74.000 | 74.000 | 57,094,900 |
| 2025-04-09 | 80.000 | 80.000 | 69.000 | 70.000 | 70.000 | 95,082,100 |
| 2025-04-08 | 94.000 | 94.000 | 81.000 | 81.000 | 81.000 | 60,205,400 |
| 2025-03-27 | 96.000 | 98.000 | 95.000 | 95.000 | 95.000 | 35,219,100 |
| 2025-03-26 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 5,964,100 |
| 2025-03-25 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 46,794,800 |
| 2025-03-24 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 85,805,600 |
| 2025-03-21 | 101.00 | 102.00 | 98.000 | 98.000 | 98.000 | 35,256,800 |
| 2025-03-20 | 105.00 | 108.00 | 100.00 | 101.00 | 101.00 | 34,043,200 |
| 2025-03-19 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 24,264,900 |
| 2025-03-18 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 35,721,500 |
| 2025-03-17 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 58,075,800 |
| 2025-03-14 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,575,700 |
| 2025-03-13 | 101.00 | 107.00 | 100.00 | 101.00 | 101.00 | 93,666,300 |
| 2025-03-12 | 118.00 | 119.00 | 100.00 | 100.00 | 100.00 | 165,665,500 |
| 2025-03-11 | 114.00 | 121.00 | 108.00 | 118.00 | 118.00 | 68,487,400 |
| 2025-03-10 | 110.00 | 119.00 | 108.00 | 115.00 | 115.00 | 53,777,800 |
| 2025-03-07 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 29,214,600 |
| 2025-03-06 | 108.00 | 111.00 | 105.00 | 109.00 | 109.00 | 42,420,000 |
| 2025-03-05 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 57,863,800 |
| 2025-03-04 | 106.00 | 107.00 | 100.00 | 103.00 | 103.00 | 42,458,800 |
| 2025-03-03 | 101.00 | 109.00 | 98.000 | 106.00 | 106.00 | 136,906,600 |
| 2025-02-28 | 106.00 | 107.00 | 97.000 | 101.00 | 101.00 | 43,745,200 |
| 2025-02-27 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 169,430,600 |
| 2025-02-26 | 124.00 | 128.00 | 101.00 | 103.00 | 103.00 | 144,047,300 |
| 2025-02-25 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 22,249,900 |
| 2025-02-24 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 19,684,800 |
| 2025-02-21 | 127.00 | 128.00 | 120.00 | 122.00 | 122.00 | 28,256,400 |
| 2025-02-20 | 122.00 | 129.00 | 119.00 | 127.00 | 127.00 | 57,542,800 |
| 2025-02-19 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 66,459,000 |
| 2025-02-18 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 52,906,500 |
| 2025-02-17 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 49,747,800 |
| 2025-02-14 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 17,853,900 |
| 2025-02-13 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 50,092,800 |
| 2025-02-12 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 138,926,500 |
| 2025-02-11 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 8,769,500 |
| 2025-02-10 | 111.00 | 119.00 | 110.00 | 111.00 | 111.00 | 110,618,100 |
| 2025-02-07 | 119.00 | 123.00 | 104.00 | 110.00 | 110.00 | 80,488,500 |
| 2025-02-06 | 112.00 | 120.00 | 110.00 | 119.00 | 119.00 | 103,501,800 |
| 2025-02-05 | 114.00 | 116.00 | 105.00 | 111.00 | 111.00 | 47,571,900 |
| 2025-02-04 | 103.00 | 116.00 | 102.00 | 113.00 | 113.00 | 342,067,800 |
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.