Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 99,824,100 |
| 2024-10-30 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 31,252,400 |
| 2024-10-29 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 96,701,800 |
| 2024-10-28 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 53,308,600 |
| 2024-10-25 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 68,243,200 |
| 2024-10-24 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | 67,175,000 |
| 2024-10-23 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 109,870,500 |
| 2024-10-22 | 117.00 | 120.00 | 109.00 | 112.00 | 112.00 | 70,887,000 |
| 2024-10-21 | 108.00 | 117.00 | 108.00 | 116.00 | 116.00 | 101,182,300 |
| 2024-10-18 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 144,209,300 |
| 2024-10-17 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 76,440,400 |
| 2024-10-16 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 213,707,600 |
| 2024-10-15 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 162,197,100 |
| 2024-10-14 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 86,063,900 |
| 2024-10-11 | 104.00 | 107.00 | 101.00 | 103.00 | 103.00 | 47,350,000 |
| 2024-10-10 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 255,026,700 |
| 2024-10-09 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 15,968,200 |
| 2024-10-08 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 22,171,800 |
| 2024-10-07 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 46,660,400 |
| 2024-10-04 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 13,253,000 |
| 2024-10-03 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 23,610,700 |
| 2024-10-02 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 22,893,800 |
| 2024-10-01 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 20,543,000 |
| 2024-09-30 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 58,993,600 |
| 2024-09-27 | 103.00 | 108.00 | 102.00 | 102.00 | 102.00 | 13,063,600 |
| 2024-09-26 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 34,806,000 |
| 2024-09-25 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 35,703,600 |
| 2024-09-24 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 21,495,100 |
| 2024-09-23 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 37,985,700 |
| 2024-09-20 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 28,073,700 |
| 2024-09-19 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 32,531,300 |
| 2024-09-18 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 62,455,600 |
| 2024-09-17 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 46,591,100 |
| 2024-09-13 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 17,863,300 |
| 2024-09-12 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 35,374,500 |
| 2024-09-11 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 26,698,400 |
| 2024-09-10 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 16,913,600 |
| 2024-09-09 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 12,670,200 |
| 2024-09-06 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 16,714,700 |
| 2024-09-05 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 36,197,700 |
| 2024-09-04 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,082,400 |
| 2024-09-03 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 25,557,000 |
| 2024-09-02 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 35,668,200 |
| 2024-08-30 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 20,444,400 |
| 2024-08-29 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 29,983,200 |
| 2024-08-28 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 28,026,800 |
| 2024-08-27 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 33,317,300 |
| 2024-08-26 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 32,530,200 |
| 2024-08-23 | 111.00 | 112.00 | 105.00 | 107.00 | 107.00 | 55,184,200 |
| 2024-08-22 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,080,500 |
| 2024-08-21 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 27,893,900 |
| 2024-08-20 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 76,699,600 |
| 2024-08-19 | 112.00 | 114.00 | 109.00 | 112.00 | 112.00 | 55,423,600 |
| 2024-08-16 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 28,860,600 |
| 2024-08-15 | 117.00 | 118.00 | 108.00 | 113.00 | 113.00 | 32,168,700 |
| 2024-08-14 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | 3,228,800 |
| 2024-08-13 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 26,593,000 |
| 2024-08-12 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 24,541,600 |
| 2024-08-09 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 29,736,500 |
| 2024-08-08 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 20,935,100 |
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.