Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
29-Dec-2022 320.00 344.00 320.00 334.00 202,000 0
28-Dec-2022 316.00 338.00 316.00 336.00 329,900 0
27-Dec-2022 340.00 356.00 328.00 334.00 607,500 0
26-Dec-2022 350.00 374.00 342.00 342.00 1,022,900 0
23-Dec-2022 372.00 392.00 364.00 364.00 995,200 0
22-Dec-2022 390.00 414.00 384.00 390.00 2,088,700 0
21-Dec-2022 400.00 410.00 394.00 400.00 621,400 0
20-Dec-2022 410.00 424.00 408.00 410.00 431,800 0
19-Dec-2022 428.00 432.00 418.00 418.00 529,200 0
16-Dec-2022 410.00 434.00 410.00 426.00 197,600 0
15-Dec-2022 416.00 438.00 416.00 428.00 262,000 0
14-Dec-2022 418.00 434.00 418.00 432.00 382,000 0
13-Dec-2022 434.00 456.00 418.00 434.00 779,300 0
12-Dec-2022 418.00 468.00 418.00 422.00 799,900 0
09-Dec-2022 438.00 490.00 428.00 436.00 1,829,300 0
08-Dec-2022 466.00 482.00 434.00 458.00 1,716,400 0
07-Dec-2022 496.00 498.00 464.00 466.00 1,745,600 0
06-Dec-2022 515.00 530.00 450.00 496.00 11,870,200 0
05-Dec-2022 450.00 470.00 414.00 442.00 2,343,900 0
02-Dec-2022 450.00 468.00 438.00 444.00 786,600 0
01-Dec-2022 448.00 478.00 448.00 458.00 815,300 0
30-Nov-2022 486.00 500.00 476.00 480.00 323,800 0
29-Nov-2022 492.00 500.00 480.00 486.00 248,800 0
28-Nov-2022 480.00 496.00 474.00 490.00 461,800 0
25-Nov-2022 484.00 490.00 480.00 480.00 341,000 0
24-Nov-2022 494.00 498.00 486.00 486.00 594,800 0
23-Nov-2022 500.00 505.00 488.00 494.00 354,800 0
22-Nov-2022 480.00 505.00 470.00 498.00 365,000 0
21-Nov-2022 525.00 525.00 494.00 498.00 1,274,900 0
18-Nov-2022 530.00 555.00 525.00 525.00 887,500 0
17-Nov-2022 540.00 545.00 515.00 530.00 1,177,400 0
16-Nov-2022 496.00 545.00 496.00 540.00 958,100 0
15-Nov-2022 520.00 545.00 515.00 515.00 521,000 0
14-Nov-2022 515.00 575.00 498.00 530.00 1,266,600 0
11-Nov-2022 494.00 520.00 488.00 510.00 1,084,000 0
10-Nov-2022 525.00 525.00 492.00 494.00 1,126,900 0
09-Nov-2022 498.00 540.00 498.00 525.00 312,300 0
08-Nov-2022 525.00 565.00 525.00 535.00 2,006,400 0
07-Nov-2022 570.00 600.00 555.00 560.00 2,324,700 0
04-Nov-2022 620.00 660.00 590.00 595.00 3,185,100 0
03-Nov-2022 580.00 715.00 575.00 600.00 3,656,100 0
02-Nov-2022 635.00 635.00 575.00 580.00 735,300 0
01-Nov-2022 590.00 625.00 590.00 600.00 245,700 0
31-Oct-2022 615.00 615.00 580.00 585.00 303,600 0
28-Oct-2022 600.00 610.00 580.00 585.00 1,128,300 0
27-Oct-2022 620.00 625.00 590.00 600.00 1,192,600 0
26-Oct-2022 605.00 640.00 600.00 615.00 609,400 0
25-Oct-2022 650.00 650.00 590.00 600.00 342,800 0
24-Oct-2022 650.00 650.00 585.00 620.00 1,101,400 0
21-Oct-2022 675.00 675.00 610.00 615.00 571,000 0
20-Oct-2022 670.00 685.00 630.00 645.00 1,007,100 0
19-Oct-2022 625.00 675.00 555.00 645.00 2,747,000 0
18-Oct-2022 585.00 620.00 585.00 590.00 1,587,100 0
17-Oct-2022 670.00 680.00 625.00 625.00 1,366,500 0
14-Oct-2022 675.00 745.00 670.00 670.00 1,951,200 0
13-Oct-2022 720.00 775.00 720.00 720.00 1,268,500 0
12-Oct-2022 795.00 860.00 760.00 770.00 2,344,000 0
11-Oct-2022 845.00 880.00 815.00 815.00 1,453,900 0
10-Oct-2022 760.00 860.00 760.00 845.00 2,474,600 0
07-Oct-2022 865.00 870.00 800.00 810.00 3,677,200 0
06-Oct-2022 820.00 885.00 820.00 860.00 2,074,000 0
05-Oct-2022 900.00 920.00 850.00 870.00 2,587,000 0
04-Oct-2022 905.00 925.00 875.00 875.00 2,121,200 0
03-Oct-2022 840.00 930.00 840.00 905.00 934,800 0
30-Sep-2022 930.00 965.00 880.00 900.00 3,188,600 0
29-Sep-2022 950.00 970.00 930.00 930.00 719,800 0
28-Sep-2022 935.00 960.00 920.00 945.00 767,400 0
27-Sep-2022 920.00 1,020.00 895.00 930.00 3,357,000 0
26-Sep-2022 915.00 925.00 900.00 905.00 323,400 0
23-Sep-2022 920.00 935.00 905.00 915.00 343,200 0
22-Sep-2022 930.00 955.00 910.00 920.00 1,544,000 0
21-Sep-2022 920.00 955.00 910.00 930.00 1,054,400 0
20-Sep-2022 930.00 935.00 910.00 925.00 841,400 0
19-Sep-2022 910.00 935.00 890.00 920.00 762,900 0
16-Sep-2022 965.00 965.00 900.00 910.00 2,328,500 0
15-Sep-2022 985.00 995.00 965.00 965.00 619,100 0
14-Sep-2022 1,005.00 1,005.00 970.00 985.00 1,068,000 0
13-Sep-2022 980.00 1,005.00 960.00 1,000.00 2,183,200 0
12-Sep-2022 920.00 975.00 900.00 970.00 3,339,500 0
09-Sep-2022 930.00 930.00 905.00 920.00 1,647,400 0
08-Sep-2022 920.00 940.00 910.00 930.00 2,306,500 0
07-Sep-2022 940.00 950.00 905.00 920.00 1,690,100 0
06-Sep-2022 940.00 970.00 930.00 935.00 399,900 0
05-Sep-2022 940.00 975.00 935.00 940.00 1,015,100 0
02-Sep-2022 935.00 955.00 920.00 935.00 1,170,000 0
01-Sep-2022 975.00 980.00 935.00 935.00 2,051,700 0
31-Aug-2022 975.00 1,000.00 940.00 975.00 3,636,400 0
30-Aug-2022 960.00 995.00 945.00 975.00 1,721,300 0
29-Aug-2022 1,030.00 1,065.00 965.00 965.00 4,831,400 0
26-Aug-2022 1,045.00 1,075.00 1,015.00 1,035.00 1,790,100 0
25-Aug-2022 1,090.00 1,090.00 1,030.00 1,045.00 1,815,900 0
24-Aug-2022 1,085.00 1,120.00 1,050.00 1,095.00 1,822,200 0
23-Aug-2022 1,125.00 1,240.00 1,075.00 1,095.00 3,221,300 0
22-Aug-2022 1,160.00 1,160.00 1,100.00 1,115.00 1,112,100 0
19-Aug-2022 1,175.00 1,190.00 1,105.00 1,160.00 3,516,100 0
18-Aug-2022 1,220.00 1,295.00 1,160.00 1,175.00 4,554,400 0
16-Aug-2022 1,115.00 1,220.00 1,045.00 1,200.00 9,036,200 0
15-Aug-2022 1,100.00 1,150.00 1,085.00 1,115.00 3,065,300 0
12-Aug-2022 1,250.00 1,250.00 1,070.00 1,090.00 4,849,400 0
11-Aug-2022 1,040.00 1,120.00 995.00 1,070.00 12,441,000 0