Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 45,858,400 |
| 2025-01-31 | 109.00 | 119.00 | 94.000 | 97.000 | 97.000 | 136,708,800 |
| 2025-01-30 | 142.00 | 142.00 | 100.00 | 105.00 | 105.00 | 139,401,000 |
| 2025-01-24 | 143.00 | 143.00 | 136.00 | 142.00 | 142.00 | 34,828,000 |
| 2025-01-23 | 146.00 | 148.00 | 140.00 | 142.00 | 142.00 | 35,765,800 |
| 2025-01-22 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 6,726,500 |
| 2025-01-21 | 140.00 | 147.00 | 133.00 | 145.00 | 145.00 | 34,840,800 |
| 2025-01-20 | 144.00 | 148.00 | 140.00 | 140.00 | 140.00 | 44,362,100 |
| 2025-01-17 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 4,233,500 |
| 2025-01-16 | 148.00 | 149.00 | 142.00 | 146.00 | 146.00 | 32,058,900 |
| 2025-01-15 | 147.00 | 149.00 | 143.00 | 148.00 | 148.00 | 20,652,100 |
| 2025-01-14 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 29,131,800 |
| 2025-01-13 | 138.00 | 142.00 | 132.00 | 142.00 | 142.00 | 71,813,900 |
| 2025-01-10 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 26,474,400 |
| 2025-01-09 | 132.00 | 132.00 | 124.00 | 132.00 | 132.00 | 10,866,600 |
| 2025-01-08 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 20,927,600 |
| 2025-01-07 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 29,551,200 |
| 2025-01-06 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | 24,726,000 |
| 2025-01-03 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 34,921,900 |
| 2025-01-02 | 131.00 | 134.00 | 128.00 | 134.00 | 134.00 | 33,072,900 |
| 2024-12-30 | 137.00 | 137.00 | 118.00 | 131.00 | 131.00 | 37,157,100 |
| 2024-12-27 | 131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 52,912,500 |
| 2024-12-24 | 120.00 | 133.00 | 120.00 | 131.00 | 131.00 | 55,516,100 |
| 2024-12-23 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 8,946,900 |
| 2024-12-20 | 136.00 | 136.00 | 120.00 | 120.00 | 120.00 | 42,114,400 |
| 2024-12-19 | 136.00 | 138.00 | 129.00 | 136.00 | 136.00 | 32,670,900 |
| 2024-12-18 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 9,114,100 |
| 2024-12-17 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | 23,943,300 |
| 2024-12-16 | 132.00 | 137.00 | 119.00 | 135.00 | 135.00 | 59,158,300 |
| 2024-12-13 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 38,694,600 |
| 2024-12-12 | 127.00 | 130.00 | 119.00 | 130.00 | 130.00 | 75,029,000 |
| 2024-12-11 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 30,619,200 |
| 2024-12-10 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 78,276,400 |
| 2024-12-09 | 121.00 | 124.00 | 118.00 | 124.00 | 124.00 | 37,939,000 |
| 2024-12-06 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 17,896,900 |
| 2024-12-05 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 36,534,900 |
| 2024-12-04 | 124.00 | 126.00 | 108.00 | 120.00 | 120.00 | 54,300,800 |
| 2024-12-03 | 114.00 | 126.00 | 114.00 | 124.00 | 124.00 | 71,081,600 |
| 2024-12-02 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 48,650,300 |
| 2024-11-29 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 55,767,500 |
| 2024-11-28 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 49,182,100 |
| 2024-11-26 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 36,852,100 |
| 2024-11-25 | 105.00 | 112.00 | 101.00 | 108.00 | 108.00 | 46,435,300 |
| 2024-11-22 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 27,673,700 |
| 2024-11-21 | 108.00 | 112.00 | 97.000 | 103.00 | 103.00 | 59,418,600 |
| 2024-11-20 | 101.00 | 108.00 | 100.00 | 108.00 | 108.00 | 49,251,000 |
| 2024-11-19 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 29,401,100 |
| 2024-11-18 | 98.000 | 103.00 | 98.000 | 102.00 | 102.00 | 43,436,100 |
| 2024-11-15 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 31,684,400 |
| 2024-11-14 | 95.000 | 103.00 | 95.000 | 98.000 | 98.000 | 38,322,100 |
| 2024-11-13 | 80.000 | 97.000 | 80.000 | 95.000 | 95.000 | 45,848,100 |
| 2024-11-12 | 111.00 | 117.00 | 91.000 | 95.000 | 95.000 | 206,467,900 |
| 2024-11-11 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 18,830,300 |
| 2024-11-08 | 110.00 | 116.00 | 106.00 | 112.00 | 112.00 | 48,010,800 |
| 2024-11-07 | 114.00 | 114.00 | 103.00 | 110.00 | 110.00 | 77,610,200 |
| 2024-11-06 | 126.00 | 127.00 | 113.00 | 114.00 | 114.00 | 12,368,100 |
| 2024-11-05 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 64,418,800 |
| 2024-11-04 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 65,492,800 |
| 2024-11-01 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 36,814,500 |
| 2024-10-31 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 99,824,100 |
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.