Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
09-Oct-2026 555.00 575.00 545.00 575.00 15,072,700 0
08-Oct-2026 555.00 565.00 545.00 560.00 4,769,800 0
07-Oct-2026 550.00 555.00 545.00 550.00 9,456,100 0
06-Oct-2026 550.00 555.00 545.00 550.00 10,582,100 0
05-Oct-2026 545.00 555.00 545.00 550.00 6,692,800 0
02-Oct-2026 540.00 545.00 535.00 545.00 11,802,100 0
01-Oct-2026 545.00 545.00 530.00 540.00 14,007,100 0
30-Sep-2026 545.00 545.00 530.00 540.00 10,704,000 0
29-Sep-2026 545.00 545.00 530.00 540.00 6,977,600 0
28-Sep-2026 540.00 550.00 525.00 540.00 13,771,300 0
25-Sep-2026 545.00 545.00 535.00 540.00 4,961,200 0
24-Sep-2026 540.00 555.00 540.00 550.00 12,387,600 0
23-Sep-2026 545.00 550.00 540.00 540.00 3,963,900 0
22-Sep-2026 550.00 555.00 535.00 550.00 11,945,500 0
21-Sep-2026 555.00 575.00 545.00 550.00 29,363,700 0
18-Sep-2026 550.00 555.00 540.00 555.00 6,409,000 0
17-Sep-2026 545.00 550.00 540.00 550.00 15,182,400 0
16-Sep-2026 545.00 555.00 545.00 550.00 8,065,200 0
15-Sep-2026 550.00 555.00 540.00 550.00 13,056,600 0
14-Sep-2026 535.00 555.00 530.00 550.00 12,882,600 0
11-Sep-2026 525.00 535.00 505.00 535.00 19,232,200 0
10-Sep-2026 535.00 540.00 520.00 525.00 12,914,400 0
09-Sep-2026 530.00 540.00 520.00 535.00 14,596,100 0
08-Sep-2026 520.00 530.00 520.00 525.00 15,354,700 0
07-Sep-2026 520.00 535.00 510.00 520.00 16,740,600 0
04-Sep-2026 520.00 520.00 510.00 520.00 6,234,400 0
03-Sep-2026 520.00 525.00 510.00 515.00 9,437,300 0
02-Sep-2026 525.00 530.00 510.00 515.00 11,598,800 0
01-Sep-2026 515.00 530.00 515.00 515.00 14,633,300 0
31-Aug-2026 515.00 520.00 510.00 515.00 11,041,800 0
28-Aug-2026 520.00 520.00 510.00 510.00 6,612,400 0
27-Aug-2026 525.00 530.00 520.00 525.00 10,974,400 0
26-Aug-2026 520.00 525.00 510.00 520.00 9,905,200 0
24-Aug-2026 520.00 525.00 510.00 515.00 6,441,600 0
21-Aug-2026 520.00 520.00 510.00 520.00 12,217,200 0
20-Aug-2026 520.00 525.00 510.00 515.00 6,934,500 0
19-Aug-2026 515.00 525.00 505.00 515.00 12,957,800 0
18-Aug-2026 520.00 520.00 505.00 520.00 15,189,100 0
14-Aug-2026 530.00 540.00 520.00 520.00 19,195,100 0
13-Aug-2026 525.00 530.00 520.00 525.00 7,766,700 0
12-Aug-2026 515.00 525.00 515.00 525.00 13,519,600 0
11-Aug-2026 525.00 530.00 515.00 515.00 8,990,200 0
10-Aug-2026 515.00 545.00 510.00 525.00 23,126,800 0
07-Aug-2026 515.00 515.00 505.00 515.00 6,218,500 0
06-Aug-2026 515.00 525.00 505.00 510.00 15,337,400 0
05-Aug-2026 515.00 515.00 510.00 515.00 5,742,300 0
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