Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
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
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