Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 545.00 | 545.00 | 468.00 | 515.00 | 515.00 | 5,311,000 |
| 2026-10-15 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 11,521,700 |
| 2026-10-14 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 3,407,000 |
| 2026-10-13 | 560.00 | 585.00 | 550.00 | 565.00 | 565.00 | 16,175,600 |
| 2026-10-12 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 17,070,800 |
| 2026-10-09 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | 15,072,700 |
| 2026-10-08 | 555.00 | 565.00 | 545.00 | 560.00 | 560.00 | 4,769,800 |
| 2026-10-07 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 9,456,100 |
| 2026-10-06 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 10,582,100 |
| 2026-10-05 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 6,692,800 |
| 2026-10-02 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 11,802,100 |
| 2026-10-01 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 14,007,100 |
| 2026-09-30 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 10,704,000 |
| 2026-09-29 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 6,977,600 |
| 2026-09-28 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | 13,771,300 |
| 2026-09-25 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 4,961,200 |
| 2026-09-24 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 12,387,600 |
| 2026-09-23 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 3,963,900 |
| 2026-09-22 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 11,945,500 |
| 2026-09-21 | 555.00 | 575.00 | 545.00 | 550.00 | 550.00 | 29,363,700 |
| 2026-09-18 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | 6,409,000 |
Page 1 of 1 · 21 trading days
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.