Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 228.00 232.00 226.00 230.00 20,784,300 0
08-Dec-2025 230.00 232.00 226.00 226.00 23,938,000 0
05-Dec-2025 238.00 240.00 204.00 228.00 40,714,300 0
04-Dec-2025 232.00 248.00 228.00 238.00 29,181,700 0
03-Dec-2025 230.00 232.00 228.00 232.00 21,745,900 0
02-Dec-2025 232.00 234.00 226.00 226.00 16,503,800 0
01-Dec-2025 228.00 236.00 226.00 228.00 27,496,700 0
28-Nov-2025 232.00 234.00 222.00 228.00 16,243,500 0
27-Nov-2025 230.00 240.00 226.00 232.00 17,142,100 0
26-Nov-2025 232.00 232.00 226.00 228.00 25,840,900 0
25-Nov-2025 224.00 234.00 220.00 232.00 39,257,100 0
24-Nov-2025 224.00 226.00 220.00 224.00 16,552,300 0
21-Nov-2025 216.00 226.00 216.00 222.00 25,593,200 0
20-Nov-2025 222.00 224.00 214.00 216.00 39,194,800 0
19-Nov-2025 220.00 228.00 220.00 220.00 34,585,500 0
18-Nov-2025 226.00 234.00 220.00 220.00 59,316,600 0
17-Nov-2025 208.00 228.00 208.00 226.00 67,222,900 0
14-Nov-2025 204.00 218.00 200.00 206.00 57,626,600 0
13-Nov-2025 206.00 208.00 202.00 204.00 9,148,700 0
12-Nov-2025 206.00 208.00 202.00 204.00 24,605,500 0
11-Nov-2025 200.00 210.00 200.00 206.00 26,485,500 0
10-Nov-2025 204.00 206.00 199.00 199.00 27,941,500 0
07-Nov-2025 208.00 210.00 197.00 202.00 26,794,000 0
06-Nov-2025 185.00 210.00 180.00 208.00 30,780,500 0
05-Nov-2025 185.00 187.00 184.00 185.00 28,486,800 0
04-Nov-2025 186.00 187.00 172.00 185.00 37,983,500 0
03-Nov-2025 181.00 187.00 177.00 186.00 29,527,600 0
31-Oct-2025 180.00 181.00 172.00 180.00 17,643,000 0
30-Oct-2025 163.00 179.00 162.00 179.00 41,093,200 0
29-Oct-2025 163.00 165.00 162.00 163.00 33,158,900 0
28-Oct-2025 165.00 169.00 162.00 162.00 29,633,100 0
27-Oct-2025 162.00 165.00 159.00 164.00 17,450,200 0
24-Oct-2025 161.00 162.00 159.00 161.00 19,703,200 0
23-Oct-2025 159.00 174.00 159.00 160.00 33,859,700 0
22-Oct-2025 161.00 162.00 158.00 158.00 39,403,500 0
21-Oct-2025 163.00 164.00 158.00 161.00 29,320,000 0
20-Oct-2025 156.00 163.00 154.00 163.00 24,707,800 0
17-Oct-2025 161.00 163.00 137.00 155.00 36,292,500 0
16-Oct-2025 161.00 164.00 159.00 161.00 23,197,400 0
15-Oct-2025 162.00 166.00 159.00 160.00 38,473,200 0
14-Oct-2025 163.00 169.00 152.00 162.00 44,945,500 0
13-Oct-2025 149.00 169.00 141.00 163.00 63,236,400 0
10-Oct-2025 147.00 154.00 146.00 149.00 37,473,400 0
09-Oct-2025 146.00 150.00 145.00 147.00 15,943,700 0
08-Oct-2025 146.00 152.00 142.00 146.00 46,563,900 0
07-Oct-2025 131.00 148.00 130.00 145.00 88,102,700 0