Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 930.00 1,060.00 920.00 1,035.00 13,241,900 0
09-Aug-2022 920.00 930.00 885.00 925.00 4,030,600 0
08-Aug-2022 935.00 950.00 880.00 920.00 5,319,800 0
05-Aug-2022 940.00 955.00 905.00 935.00 1,726,800 0
04-Aug-2022 945.00 965.00 925.00 940.00 2,482,800 0
03-Aug-2022 950.00 950.00 935.00 935.00 566,300 0
02-Aug-2022 950.00 960.00 930.00 940.00 1,396,000 0
01-Aug-2022 950.00 1,020.00 945.00 955.00 2,296,800 0
29-Jul-2022 985.00 985.00 940.00 950.00 2,424,000 0
28-Jul-2022 1,035.00 1,060.00 955.00 975.00 7,361,100 0
27-Jul-2022 1,020.00 1,040.00 995.00 1,025.00 3,115,100 0
26-Jul-2022 1,005.00 1,025.00 990.00 1,015.00 2,477,100 0
25-Jul-2022 970.00 1,020.00 955.00 995.00 5,244,700 0
22-Jul-2022 940.00 965.00 925.00 965.00 3,008,700 0
21-Jul-2022 875.00 950.00 875.00 940.00 2,321,700 0
20-Jul-2022 945.00 965.00 895.00 925.00 2,824,500 0
19-Jul-2022 905.00 970.00 905.00 940.00 3,109,400 0
18-Jul-2022 960.00 985.00 915.00 950.00 5,077,700 0
15-Jul-2022 1,080.00 1,080.00 980.00 980.00 6,711,500 0
14-Jul-2022 1,025.00 1,110.00 1,015.00 1,050.00 11,712,200 0
13-Jul-2022 1,015.00 1,075.00 1,000.00 1,025.00 5,400,900 0
12-Jul-2022 1,000.00 1,040.00 985.00 1,015.00 3,206,000 0
11-Jul-2022 1,040.00 1,070.00 985.00 1,000.00 4,016,700 0
08-Jul-2022 1,040.00 1,065.00 1,010.00 1,040.00 5,089,500 0
07-Jul-2022 985.00 1,045.00 975.00 1,040.00 6,010,200 0
06-Jul-2022 1,030.00 1,040.00 975.00 985.00 4,100,600 0
05-Jul-2022 1,080.00 1,095.00 1,005.00 1,040.00 8,785,700 0
04-Jul-2022 1,090.00 1,095.00 1,080.00 1,080.00 563,800 0
01-Jul-2022 1,245.00 1,255.00 1,160.00 1,160.00 8,327,500 0
30-Jun-2022 1,190.00 1,295.00 1,115.00 1,245.00 24,468,900 0
29-Jun-2022 1,100.00 1,185.00 1,060.00 1,185.00 10,176,000 0
28-Jun-2022 1,040.00 1,170.00 1,020.00 1,095.00 15,615,100 0
27-Jun-2022 975.00 1,040.00 975.00 1,040.00 5,503,400 0
24-Jun-2022 1,040.00 1,080.00 975.00 995.00 6,851,200 0
23-Jun-2022 930.00 1,040.00 910.00 1,040.00 7,317,800 0
22-Jun-2022 985.00 990.00 920.00 945.00 3,269,300 0
21-Jun-2022 890.00 980.00 890.00 960.00 5,008,800 0
20-Jun-2022 910.00 950.00 900.00 935.00 4,199,400 0
17-Jun-2022 895.00 965.00 880.00 910.00 6,760,600 0
16-Jun-2022 885.00 955.00 880.00 940.00 5,846,400 0
15-Jun-2022 1,050.00 1,070.00 930.00 930.00 15,079,600 0
14-Jun-2022 1,005.00 1,040.00 995.00 995.00 6,929,800 0
13-Jun-2022 1,115.00 1,135.00 1,065.00 1,065.00 3,061,400 0
10-Jun-2022 1,145.00 1,180.00 1,085.00 1,140.00 6,619,000 0
09-Jun-2022 1,105.00 1,155.00 1,070.00 1,145.00 7,944,200 0
08-Jun-2022 1,125.00 1,175.00 1,095.00 1,110.00 6,404,000 0