Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,175.00 1,265.00 1,175.00 1,175.00 11,151,900 0
06-Jun-2022 1,400.00 1,520.00 1,260.00 1,260.00 28,097,200 0
03-Jun-2022 1,270.00 1,355.00 1,245.00 1,350.00 13,795,400 0
02-Jun-2022 1,205.00 1,290.00 1,160.00 1,265.00 12,169,500 0
31-May-2022 1,180.00 1,215.00 1,155.00 1,200.00 7,516,700 0
30-May-2022 1,230.00 1,255.00 1,145.00 1,145.00 10,258,400 0
27-May-2022 1,210.00 1,240.00 1,175.00 1,230.00 7,035,000 0
25-May-2022 1,290.00 1,290.00 1,130.00 1,205.00 16,411,100 0
24-May-2022 1,270.00 1,335.00 1,200.00 1,205.00 22,512,700 0
23-May-2022 1,375.00 1,380.00 1,290.00 1,290.00 2,754,100 0
20-May-2022 1,465.00 1,495.00 1,380.00 1,385.00 10,247,400 0
19-May-2022 1,620.00 1,625.00 1,480.00 1,480.00 13,811,100 0
18-May-2022 1,400.00 1,615.00 1,370.00 1,590.00 18,215,900 0
17-May-2022 1,540.00 1,540.00 1,365.00 1,400.00 10,915,200 0
13-May-2022 1,560.00 1,680.00 1,420.00 1,420.00 21,478,000 0
12-May-2022 1,630.00 1,630.00 1,520.00 1,520.00 18,057,600 0
11-May-2022 1,775.00 1,840.00 1,625.00 1,630.00 19,487,800 0
10-May-2022 1,775.00 1,900.00 1,715.00 1,715.00 17,437,500 0
09-May-2022 1,830.00 1,945.00 1,655.00 1,790.00 24,649,400 0
28-Apr-2022 1,835.00 2,150.00 1,740.00 1,750.00 48,604,400 0
27-Apr-2022 1,475.00 1,810.00 1,475.00 1,805.00 27,583,300 0
26-Apr-2022 1,485.00 1,550.00 1,400.00 1,470.00 12,276,500 0
25-Apr-2022 1,565.00 1,775.00 1,460.00 1,465.00 36,507,600 0
22-Apr-2022 1,315.00 1,630.00 1,295.00 1,565.00 40,400,100 0
21-Apr-2022 1,330.00 1,400.00 1,250.00 1,315.00 19,085,600 0
20-Apr-2022 1,350.00 1,365.00 1,250.00 1,325.00 16,155,100 0
19-Apr-2022 1,350.00 1,375.00 1,320.00 1,340.00 7,344,600 0
18-Apr-2022 1,380.00 1,575.00 1,305.00 1,345.00 23,262,700 0
14-Apr-2022 1,170.00 1,400.00 1,145.00 1,350.00 36,180,900 0
13-Apr-2022 1,130.00 1,155.00 1,100.00 1,120.00 4,230,200 0
12-Apr-2022 1,140.00 1,185.00 1,080.00 1,130.00 14,131,600 0
11-Apr-2022 960.00 1,185.00 955.00 1,160.00 45,420,200 0
08-Apr-2022 965.00 995.00 905.00 965.00 12,415,300 0
07-Apr-2022 995.00 1,065.00 960.00 965.00 16,029,700 0
06-Apr-2022 885.00 1,010.00 850.00 985.00 30,305,700 0
05-Apr-2022 880.00 920.00 865.00 880.00 5,588,700 0
04-Apr-2022 890.00 950.00 860.00 880.00 16,978,900 0
01-Apr-2022 910.00 1,070.00 870.00 890.00 97,906,800 0
31-Mar-2022 710.00 880.00 660.00 880.00 80,418,800 0
30-Mar-2022 640.00 730.00 630.00 705.00 55,793,200 0
29-Mar-2022 680.00 680.00 630.00 635.00 20,989,000 0
28-Mar-2022 715.00 810.00 650.00 675.00 113,882,900 0
25-Mar-2022 535.00 665.00 535.00 665.00 49,140,200 0
24-Mar-2022 565.00 570.00 535.00 535.00 6,516,100 0
23-Mar-2022 580.00 585.00 560.00 565.00 5,714,900 0
22-Mar-2022 540.00 585.00 498.00 575.00 70,456,900 0
21-Mar-2022 500.00 535.00 492.00 535.00 10,021,300 0
18-Mar-2022 474.00 498.00 462.00 498.00 7,304,500 0
17-Mar-2022 488.00 498.00 466.00 472.00 3,750,500 0
16-Mar-2022 472.00 505.00 472.00 488.00 8,298,700 0
15-Mar-2022 456.00 480.00 440.00 470.00 5,983,800 0
14-Mar-2022 456.00 456.00 456.00 456.00 0 0
11-Mar-2022 420.00 510.00 420.00 456.00 21,355,500 0
10-Mar-2022 408.00 422.00 408.00 418.00 3,002,200 0
09-Mar-2022 414.00 426.00 400.00 408.00 4,886,700 0
08-Mar-2022 505.00 505.00 406.00 408.00 2,013,200 0
07-Mar-2022 422.00 448.00 400.00 410.00 8,678,700 0
04-Mar-2022 418.00 492.00 418.00 430.00 9,136,900 0
02-Mar-2022 448.00 450.00 448.00 448.00 626,900 0
01-Mar-2022 480.00 480.00 480.00 480.00 647,000 0
25-Feb-2022 515.00 535.00 515.00 515.00 3,169,300 0
24-Feb-2022 590.00 595.00 550.00 550.00 6,887,200 0
23-Feb-2022 580.00 600.00 550.00 590.00 10,728,900 0
22-Feb-2022 580.00 615.00 570.00 575.00 10,272,500 0
21-Feb-2022 540.00 605.00 540.00 580.00 14,490,400 0
18-Feb-2022 630.00 640.00 580.00 580.00 16,382,200 0
17-Feb-2022 665.00 695.00 620.00 620.00 22,363,200 0
16-Feb-2022 685.00 710.00 635.00 665.00 30,797,300 0
15-Feb-2022 545.00 715.00 545.00 680.00 69,782,600 0
14-Feb-2022 585.00 585.00 585.00 585.00 2,175,400 0
11-Feb-2022 625.00 625.00 625.00 625.00 620,200 0
10-Feb-2022 725.00 725.00 670.00 670.00 2,672,100 0
09-Feb-2022 720.00 720.00 720.00 720.00 0 0
08-Feb-2022 655.00 720.00 650.00 720.00 15,885,800 0
07-Feb-2022 620.00 650.00 610.00 645.00 7,273,100 0
04-Feb-2022 585.00 680.00 565.00 620.00 29,439,600 0
03-Feb-2022 565.00 585.00 550.00 580.00 15,653,900 0
02-Feb-2022 494.00 580.00 488.00 560.00 35,172,300 0
31-Jan-2022 470.00 498.00 442.00 494.00 33,752,100 0
28-Jan-2022 472.00 480.00 470.00 470.00 5,804,100 0
27-Jan-2022 460.00 476.00 448.00 472.00 11,379,500 0
26-Jan-2022 430.00 456.00 426.00 456.00 18,541,700 0
25-Jan-2022 430.00 450.00 426.00 430.00 27,986,700 0
24-Jan-2022 414.00 430.00 404.00 430.00 27,163,900 0
21-Jan-2022 400.00 416.00 398.00 412.00 24,855,400 0
20-Jan-2022 398.00 400.00 386.00 398.00 10,388,300 0
19-Jan-2022 390.00 404.00 384.00 396.00 12,687,300 0
18-Jan-2022 398.00 402.00 380.00 390.00 10,599,600 0
17-Jan-2022 418.00 418.00 386.00 392.00 15,264,900 0
14-Jan-2022 396.00 418.00 374.00 406.00 52,409,100 0
13-Jan-2022 356.00 394.00 350.00 392.00 40,296,400 0
12-Jan-2022 320.00 368.00 318.00 350.00 50,179,000 0
11-Jan-2022 320.00 366.00 304.00 316.00 50,288,900 0
10-Jan-2022 278.00 332.00 278.00 322.00 53,727,600 0
07-Jan-2022 240.00 292.00 238.00 278.00 50,184,700 0
06-Jan-2022 248.00 258.00 230.00 238.00 27,693,300 0
05-Jan-2022 195.00 254.00 195.00 246.00 82,104,600 0
04-Jan-2022 184.00 200.00 182.00 193.00 24,438,100 0
03-Jan-2022 195.00 196.00 181.00 182.00 18,364,200 0
30-Dec-2021 185.00 210.00 183.00 194.00 63,802,400 0