Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
18-May-2026 418.00 420.00 408.00 420.00 16,863,700 0
15-May-2026 418.00 418.00 418.00 418.00 0 0
14-May-2026 418.00 418.00 418.00 418.00 0 0
13-May-2026 424.00 424.00 412.00 418.00 11,301,100 0
12-May-2026 410.00 432.00 404.00 422.00 20,132,000 0
11-May-2026 408.00 414.00 396.00 410.00 16,529,200 0
08-May-2026 412.00 412.00 406.00 408.00 7,807,500 0
07-May-2026 404.00 418.00 404.00 410.00 16,657,300 0
06-May-2026 408.00 410.00 400.00 404.00 15,569,500 0
05-May-2026 408.00 414.00 404.00 408.00 10,632,900 0
04-May-2026 402.00 410.00 400.00 410.00 16,003,100 0
30-Apr-2026 406.00 406.00 386.00 400.00 21,196,200 0
29-Apr-2026 408.00 422.00 400.00 404.00 20,679,800 0
28-Apr-2026 414.00 414.00 400.00 406.00 18,483,100 0
27-Apr-2026 412.00 418.00 408.00 418.00 16,168,600 0
24-Apr-2026 422.00 422.00 408.00 414.00 21,355,000 0
23-Apr-2026 410.00 434.00 410.00 424.00 25,475,400 0
22-Apr-2026 408.00 416.00 404.00 410.00 17,466,700 0
21-Apr-2026 404.00 420.00 396.00 412.00 27,456,000 0
20-Apr-2026 398.00 418.00 392.00 406.00 21,729,200 0
17-Apr-2026 384.00 396.00 380.00 394.00 19,613,500 0
16-Apr-2026 384.00 386.00 378.00 384.00 15,716,700 0
15-Apr-2026 386.00 392.00 382.00 384.00 13,409,000 0
14-Apr-2026 376.00 386.00 374.00 384.00 16,599,000 0
13-Apr-2026 376.00 386.00 370.00 378.00 17,149,000 0
10-Apr-2026 366.00 376.00 364.00 376.00 18,368,600 0
09-Apr-2026 364.00 378.00 358.00 368.00 22,528,400 0
08-Apr-2026 348.00 362.00 348.00 362.00 19,696,000 0
07-Apr-2026 342.00 352.00 342.00 348.00 13,936,800 0
06-Apr-2026 340.00 344.00 340.00 342.00 11,614,500 0
02-Apr-2026 350.00 352.00 336.00 340.00 20,420,400 0
01-Apr-2026 342.00 350.00 340.00 350.00 15,931,700 0
31-Mar-2026 336.00 346.00 336.00 340.00 25,842,100 0
30-Mar-2026 330.00 336.00 326.00 336.00 19,575,400 0
27-Mar-2026 330.00 332.00 324.00 328.00 10,335,700 0
26-Mar-2026 334.00 346.00 328.00 330.00 26,228,700 0
25-Mar-2026 324.00 332.00 322.00 332.00 19,157,400 0
17-Mar-2026 326.00 330.00 324.00 324.00 13,792,800 0
16-Mar-2026 328.00 332.00 324.00 324.00 13,753,400 0
13-Mar-2026 330.00 332.00 324.00 328.00 15,346,000 0
12-Mar-2026 322.00 330.00 320.00 330.00 14,824,800 0
11-Mar-2026 312.00 332.00 312.00 322.00 21,850,000 0
10-Mar-2026 316.00 324.00 308.00 312.00 18,007,900 0
09-Mar-2026 328.00 328.00 304.00 310.00 19,881,200 0
06-Mar-2026 330.00 332.00 326.00 328.00 9,396,700 0
05-Mar-2026 332.00 342.00 324.00 332.00 13,769,900 0
04-Mar-2026 344.00 344.00 290.00 332.00 23,689,500 0
03-Mar-2026 338.00 342.00 336.00 338.00 8,608,500 0
02-Mar-2026 342.00 346.00 292.00 338.00 27,164,300 0
27-Feb-2026 342.00 352.00 338.00 342.00 20,995,100 0
26-Feb-2026 342.00 350.00 334.00 338.00 22,064,300 0
25-Feb-2026 336.00 344.00 336.00 340.00 17,354,100 0
24-Feb-2026 334.00 340.00 330.00 336.00 13,800,900 0
23-Feb-2026 332.00 342.00 328.00 332.00 15,853,800 0
20-Feb-2026 322.00 334.00 320.00 334.00 21,917,700 0
19-Feb-2026 332.00 338.00 316.00 322.00 24,086,000 0
18-Feb-2026 322.00 334.00 318.00 332.00 17,279,700 0
13-Feb-2026 320.00 330.00 318.00 322.00 25,833,300 0
12-Feb-2026 322.00 332.00 316.00 318.00 28,350,900 0
11-Feb-2026 296.00 324.00 296.00 320.00 30,897,100 0
10-Feb-2026 274.00 296.00 272.00 296.00 26,678,800 0
09-Feb-2026 258.00 270.00 258.00 268.00 21,102,500 0
06-Feb-2026 264.00 264.00 232.00 258.00 27,574,100 0
05-Feb-2026 270.00 272.00 262.00 264.00 12,445,900 0
04-Feb-2026 268.00 272.00 262.00 268.00 21,543,200 0
03-Feb-2026 240.00 272.00 228.00 268.00 37,010,800 0
02-Feb-2026 274.00 274.00 236.00 238.00 32,977,500 0
30-Jan-2026 258.00 274.00 258.00 274.00 25,177,000 0
29-Jan-2026 272.00 274.00 232.00 256.00 33,451,600 0
28-Jan-2026 286.00 286.00 272.00 272.00 38,705,700 0
27-Jan-2026 292.00 292.00 280.00 288.00 24,490,400 0
26-Jan-2026 292.00 296.00 288.00 294.00 24,398,400 0
23-Jan-2026 290.00 298.00 282.00 292.00 26,249,200 0
22-Jan-2026 282.00 294.00 282.00 290.00 32,285,200 0
21-Jan-2026 280.00 284.00 280.00 280.00 23,947,700 0
20-Jan-2026 272.00 286.00 270.00 280.00 43,550,400 0
19-Jan-2026 284.00 286.00 266.00 270.00 37,903,400 0
15-Jan-2026 272.00 288.00 272.00 284.00 28,009,400 0
14-Jan-2026 270.00 276.00 270.00 272.00 19,631,700 0
13-Jan-2026 272.00 276.00 270.00 272.00 16,085,200 0
12-Jan-2026 272.00 274.00 264.00 272.00 56,433,600 0
09-Jan-2026 262.00 274.00 256.00 274.00 23,646,200 0
08-Jan-2026 262.00 278.00 260.00 264.00 35,495,200 0
07-Jan-2026 260.00 268.00 260.00 260.00 49,650,700 0
06-Jan-2026 260.00 266.00 256.00 260.00 20,988,100 0
05-Jan-2026 258.00 264.00 256.00 260.00 29,368,600 0
02-Jan-2026 256.00 266.00 254.00 258.00 29,420,700 0
30-Dec-2025 262.00 268.00 250.00 254.00 45,762,300 0
29-Dec-2025 264.00 268.00 260.00 260.00 33,163,200 0
24-Dec-2025 252.00 264.00 250.00 262.00 30,320,800 0
23-Dec-2025 254.00 256.00 248.00 254.00 23,505,500 0
22-Dec-2025 226.00 256.00 214.00 254.00 52,243,400 0
19-Dec-2025 234.00 238.00 220.00 226.00 31,604,100 0
18-Dec-2025 238.00 242.00 234.00 234.00 23,548,700 0
17-Dec-2025 238.00 244.00 234.00 238.00 47,282,400 0
16-Dec-2025 240.00 244.00 234.00 238.00 19,354,300 0
15-Dec-2025 236.00 244.00 234.00 240.00 29,324,000 0
12-Dec-2025 232.00 238.00 230.00 236.00 22,225,000 0
11-Dec-2025 228.00 236.00 228.00 236.00 22,564,400 0
10-Dec-2025 230.00 230.00 226.00 226.00 10,098,400 0