Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 166.00 199.00 163.00 184.00 73,545,100 0
28-Dec-2021 151.00 175.00 151.00 167.00 60,809,300 0
27-Dec-2021 149.00 153.00 142.00 151.00 13,406,500 0
24-Dec-2021 140.00 150.00 135.00 148.00 16,541,200 0
23-Dec-2021 130.00 153.00 130.00 140.00 32,662,900 0
22-Dec-2021 140.00 140.00 131.00 131.00 7,602,400 0
21-Dec-2021 142.00 143.00 133.00 140.00 24,014,700 0
20-Dec-2021 152.00 154.00 143.00 143.00 44,465,000 0
17-Dec-2021 171.00 208.00 147.00 153.00 212,272,300 0
16-Dec-2021 130.00 157.00 130.00 157.00 285,218,500 0