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 |
| 2026-09-17 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 15,182,400 |
| 2026-09-16 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 8,065,200 |
| 2026-09-15 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 13,056,600 |
| 2026-09-14 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 12,882,600 |
| 2026-09-11 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 19,232,200 |
| 2026-09-10 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 12,914,400 |
| 2026-09-09 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 14,596,100 |
| 2026-09-08 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 15,354,700 |
| 2026-09-07 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 16,740,600 |
| 2026-09-04 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 6,234,400 |
| 2026-09-03 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 9,437,300 |
| 2026-09-02 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 11,598,800 |
| 2026-09-01 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | 14,633,300 |
| 2026-08-31 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 11,041,800 |
| 2026-08-28 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 6,612,400 |
| 2026-08-27 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 10,974,400 |
| 2026-08-26 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 9,905,200 |
| 2026-08-25 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-24 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 6,441,600 |
| 2026-08-21 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 12,217,200 |
| 2026-08-20 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 6,934,500 |
| 2026-08-19 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 12,957,800 |
| 2026-08-18 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 15,189,100 |
| 2026-08-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2026-08-14 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 19,195,100 |
| 2026-08-13 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 7,766,700 |
| 2026-08-12 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 13,519,600 |
| 2026-08-11 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 8,990,200 |
| 2026-08-10 | 515.00 | 545.00 | 510.00 | 525.00 | 525.00 | 23,126,800 |
| 2026-08-07 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 6,218,500 |
| 2026-08-06 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 15,337,400 |
| 2026-08-05 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 5,742,300 |
| 2026-08-04 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 13,384,100 |
| 2026-08-03 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 10,737,200 |
| 2026-07-31 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 25,265,100 |
| 2026-07-30 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 17,904,400 |
| 2026-07-29 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 10,000,500 |
| 2026-07-28 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 23,565,900 |
| 2026-07-27 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 18,592,600 |
Page 1 of 20 · 1,173 trading daysOlder →
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.