Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
04-Aug-2026 525.00 525.00 510.00 515.00 13,384,100 0
03-Aug-2026 530.00 530.00 510.00 525.00 10,737,200 0
31-Jul-2026 520.00 530.00 510.00 525.00 25,265,100 0
30-Jul-2026 510.00 525.00 505.00 515.00 17,904,400 0
29-Jul-2026 515.00 520.00 505.00 505.00 10,000,500 0
28-Jul-2026 520.00 520.00 505.00 510.00 23,565,900 0
27-Jul-2026 520.00 530.00 515.00 525.00 18,592,600 0
24-Jul-2026 520.00 530.00 505.00 515.00 13,916,700 0
23-Jul-2026 520.00 535.00 515.00 520.00 10,627,100 0
22-Jul-2026 520.00 520.00 505.00 515.00 14,405,500 0
21-Jul-2026 520.00 525.00 505.00 520.00 6,766,000 0
20-Jul-2026 515.00 530.00 496.00 520.00 19,495,200 0
17-Jul-2026 525.00 535.00 515.00 515.00 13,783,000 0
16-Jul-2026 525.00 525.00 515.00 520.00 5,729,300 0
15-Jul-2026 515.00 525.00 510.00 520.00 18,703,700 0
14-Jul-2026 525.00 530.00 510.00 515.00 15,348,100 0
13-Jul-2026 515.00 525.00 510.00 520.00 10,227,100 0
10-Jul-2026 515.00 525.00 510.00 525.00 15,185,100 0
09-Jul-2026 515.00 530.00 500.00 525.00 20,040,300 0
08-Jul-2026 520.00 530.00 510.00 530.00 23,769,900 0
07-Jul-2026 520.00 530.00 494.00 525.00 32,149,700 0
06-Jul-2026 505.00 530.00 505.00 525.00 13,013,700 0
03-Jul-2026 492.00 505.00 490.00 505.00 21,336,200 0
02-Jul-2026 490.00 490.00 482.00 490.00 16,514,400 0
01-Jul-2026 486.00 492.00 484.00 488.00 8,023,100 0
30-Jun-2026 490.00 492.00 476.00 484.00 24,628,000 0
29-Jun-2026 488.00 492.00 484.00 492.00 15,242,500 0
26-Jun-2026 486.00 490.00 478.00 488.00 10,092,000 0
25-Jun-2026 482.00 490.00 480.00 486.00 12,791,900 0
24-Jun-2026 484.00 484.00 470.00 480.00 19,030,700 0
23-Jun-2026 478.00 490.00 476.00 482.00 14,877,600 0
22-Jun-2026 462.00 478.00 458.00 476.00 28,844,100 0
19-Jun-2026 450.00 460.00 448.00 460.00 13,480,500 0
18-Jun-2026 454.00 454.00 426.00 448.00 18,798,600 0
17-Jun-2026 450.00 458.00 444.00 458.00 23,587,500 0
15-Jun-2026 428.00 450.00 426.00 450.00 24,223,400 0
12-Jun-2026 402.00 434.00 400.00 428.00 19,569,900 0
11-Jun-2026 392.00 402.00 388.00 402.00 25,898,100 0
10-Jun-2026 392.00 396.00 386.00 392.00 20,226,600 0
09-Jun-2026 380.00 394.00 376.00 386.00 19,456,300 0
08-Jun-2026 396.00 398.00 360.00 370.00 17,122,700 0
05-Jun-2026 398.00 402.00 392.00 396.00 12,624,900 0
04-Jun-2026 406.00 406.00 382.00 398.00 18,001,400 0
03-Jun-2026 414.00 414.00 400.00 404.00 16,264,100 0
02-Jun-2026 410.00 414.00 406.00 412.00 13,492,700 0
29-May-2026 402.00 416.00 402.00 410.00 15,926,100 0
28-May-2026 402.00 402.00 402.00 402.00 0 0
27-May-2026 402.00 402.00 402.00 402.00 0 0
26-May-2026 410.00 412.00 402.00 402.00 11,752,400 0
25-May-2026 412.00 414.00 402.00 408.00 17,833,500 0
22-May-2026 418.00 420.00 402.00 408.00 17,727,200 0
21-May-2026 420.00 424.00 412.00 416.00 16,944,000 0
20-May-2026 426.00 428.00 414.00 414.00 22,057,200 0
19-May-2026 422.00 434.00 420.00 426.00 15,245,700 0
18-May-2026 418.00 420.00 408.00 420.00 16,863,700 0
15-May-2026 418.00 418.00 418.00 418.00 0 0
14-May-2026 418.00 418.00 418.00 418.00 0 0
13-May-2026 424.00 424.00 412.00 418.00 11,301,100 0
12-May-2026 410.00 432.00 404.00 422.00 20,132,000 0
11-May-2026 408.00 414.00 396.00 410.00 16,529,200 0
08-May-2026 412.00 412.00 406.00 408.00 7,807,500 0
07-May-2026 404.00 418.00 404.00 410.00 16,657,300 0
06-May-2026 408.00 410.00 400.00 404.00 15,569,500 0
05-May-2026 408.00 414.00 404.00 408.00 10,632,900 0
04-May-2026 402.00 410.00 400.00 410.00 16,003,100 0
30-Apr-2026 406.00 406.00 386.00 400.00 21,196,200 0
29-Apr-2026 408.00 422.00 400.00 404.00 20,679,800 0
28-Apr-2026 414.00 414.00 400.00 406.00 18,483,100 0
27-Apr-2026 412.00 418.00 408.00 418.00 16,168,600 0
24-Apr-2026 422.00 422.00 408.00 414.00 21,355,000 0
23-Apr-2026 410.00 434.00 410.00 424.00 25,475,400 0
22-Apr-2026 408.00 416.00 404.00 410.00 17,466,700 0
21-Apr-2026 404.00 420.00 396.00 412.00 27,456,000 0
20-Apr-2026 398.00 418.00 392.00 406.00 21,729,200 0
17-Apr-2026 384.00 396.00 380.00 394.00 19,613,500 0
16-Apr-2026 384.00 386.00 378.00 384.00 15,716,700 0
15-Apr-2026 386.00 392.00 382.00 384.00 13,409,000 0
14-Apr-2026 376.00 386.00 374.00 384.00 16,599,000 0
13-Apr-2026 376.00 386.00 370.00 378.00 17,149,000 0
10-Apr-2026 366.00 376.00 364.00 376.00 18,368,600 0
09-Apr-2026 364.00 378.00 358.00 368.00 22,528,400 0
08-Apr-2026 348.00 362.00 348.00 362.00 19,696,000 0
07-Apr-2026 342.00 352.00 342.00 348.00 13,936,800 0
06-Apr-2026 340.00 344.00 340.00 342.00 11,614,500 0
02-Apr-2026 350.00 352.00 336.00 340.00 20,420,400 0
01-Apr-2026 342.00 350.00 340.00 350.00 15,931,700 0
31-Mar-2026 336.00 346.00 336.00 340.00 25,842,100 0
30-Mar-2026 330.00 336.00 326.00 336.00 19,575,400 0
27-Mar-2026 330.00 332.00 324.00 328.00 10,335,700 0
26-Mar-2026 334.00 346.00 328.00 330.00 26,228,700 0
25-Mar-2026 324.00 332.00 322.00 332.00 19,157,400 0
17-Mar-2026 326.00 330.00 324.00 324.00 13,792,800 0
16-Mar-2026 328.00 332.00 324.00 324.00 13,753,400 0
13-Mar-2026 330.00 332.00 324.00 328.00 15,346,000 0
12-Mar-2026 322.00 330.00 320.00 330.00 14,824,800 0
11-Mar-2026 312.00 332.00 312.00 322.00 21,850,000 0
10-Mar-2026 316.00 324.00 308.00 312.00 18,007,900 0
09-Mar-2026 328.00 328.00 304.00 310.00 19,881,200 0
06-Mar-2026 330.00 332.00 326.00 328.00 9,396,700 0
05-Mar-2026 332.00 342.00 324.00 332.00 13,769,900 0