Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
19-Jan-2024 178.00 198.00 178.00 189.00 35,961,600 0
18-Jan-2024 172.00 181.00 157.00 178.00 61,327,200 0
17-Jan-2024 164.00 177.00 162.00 170.00 74,860,300 0
16-Jan-2024 158.00 164.00 154.00 163.00 50,099,700 0
15-Jan-2024 154.00 154.00 154.00 154.00 0 0
12-Jan-2024 152.00 155.00 148.00 154.00 42,574,600 0
11-Jan-2024 149.00 153.00 148.00 151.00 37,338,700 0
10-Jan-2024 151.00 154.00 150.00 151.00 1,648,400 0
09-Jan-2024 154.00 154.00 150.00 150.00 3,147,100 0
08-Jan-2024 161.00 163.00 154.00 154.00 7,926,700 0
05-Jan-2024 158.00 162.00 157.00 161.00 150,340,500 0
04-Jan-2024 152.00 157.00 148.00 157.00 22,884,800 0
03-Jan-2024 151.00 151.00 146.00 150.00 78,890,400 0
02-Jan-2024 152.00 154.00 147.00 150.00 40,403,100 0
29-Dec-2023 164.00 164.00 151.00 151.00 17,811,200 0
28-Dec-2023 171.00 182.00 161.00 162.00 78,496,000 0
27-Dec-2023 180.00 185.00 169.00 170.00 31,064,200 0
22-Dec-2023 168.00 183.00 166.00 179.00 123,744,900 0
21-Dec-2023 175.00 188.00 162.00 165.00 115,998,100 0
20-Dec-2023 165.00 172.00 160.00 172.00 157,478,400 0
19-Dec-2023 158.00 164.00 156.00 160.00 128,867,700 0
18-Dec-2023 107.00 159.00 107.00 158.00 244,495,000 0
15-Dec-2023 155.00 155.00 146.00 150.00 133,549,900 0
14-Dec-2023 155.00 160.00 152.00 155.00 145,790,200 0
13-Dec-2023 150.00 157.00 149.00 153.00 122,772,400 0
12-Dec-2023 164.00 166.00 143.00 150.00 44,866,700 0
11-Dec-2023 162.00 164.00 159.00 163.00 80,382,200 0
08-Dec-2023 157.00 161.00 154.00 159.00 91,950,900 0
07-Dec-2023 151.00 158.00 149.00 156.00 40,364,700 0
06-Dec-2023 157.00 160.00 147.00 151.00 35,485,200 0
05-Dec-2023 151.00 157.00 148.00 157.00 48,995,200 0
04-Dec-2023 157.00 161.00 144.00 150.00 61,727,300 0
01-Dec-2023 162.00 164.00 156.00 157.00 24,436,000 0
30-Nov-2023 164.00 166.00 162.00 162.00 93,192,200 0
29-Nov-2023 166.00 166.00 161.00 163.00 13,355,300 0
28-Nov-2023 168.00 174.00 163.00 166.00 39,186,500 0
27-Nov-2023 168.00 172.00 166.00 169.00 61,961,300 0
24-Nov-2023 170.00 173.00 163.00 168.00 48,139,300 0
23-Nov-2023 172.00 175.00 163.00 170.00 93,051,100 0
22-Nov-2023 172.00 174.00 168.00 172.00 32,008,000 0
21-Nov-2023 164.00 170.00 160.00 170.00 35,556,100 0
20-Nov-2023 177.00 178.00 163.00 164.00 35,480,200 0
17-Nov-2023 170.00 181.00 168.00 175.00 31,144,900 0
16-Nov-2023 171.00 173.00 167.00 170.00 33,259,700 0
15-Nov-2023 162.00 172.00 157.00 171.00 40,785,000 0
14-Nov-2023 171.00 171.00 161.00 162.00 51,362,700 0
13-Nov-2023 175.00 175.00 160.00 169.00 39,261,100 0
10-Nov-2023 178.00 182.00 167.00 167.00 32,233,900 0
09-Nov-2023 184.00 187.00 176.00 180.00 33,267,200 0
08-Nov-2023 185.00 185.00 178.00 184.00 30,727,000 0
07-Nov-2023 176.00 192.00 173.00 184.00 52,722,600 0
06-Nov-2023 186.00 208.00 170.00 175.00 118,135,300 0
03-Nov-2023 154.00 186.00 152.00 184.00 94,210,300 0
02-Nov-2023 150.00 153.00 144.00 152.00 48,022,900 0
01-Nov-2023 155.00 156.00 148.00 150.00 41,795,400 0
31-Oct-2023 156.00 159.00 152.00 154.00 34,623,600 0
30-Oct-2023 154.00 170.00 152.00 155.00 46,165,900 0
27-Oct-2023 153.00 156.00 149.00 152.00 33,174,800 0
26-Oct-2023 157.00 159.00 148.00 153.00 35,040,600 0
25-Oct-2023 158.00 163.00 156.00 157.00 38,619,500 0
24-Oct-2023 155.00 162.00 152.00 157.00 35,926,600 0
23-Oct-2023 158.00 158.00 152.00 155.00 32,634,300 0
20-Oct-2023 164.00 164.00 156.00 157.00 35,987,200 0
19-Oct-2023 168.00 169.00 164.00 164.00 32,490,800 0
18-Oct-2023 169.00 171.00 168.00 168.00 33,564,100 0
17-Oct-2023 170.00 173.00 162.00 168.00 39,652,000 0
16-Oct-2023 167.00 171.00 163.00 168.00 45,668,500 0
13-Oct-2023 170.00 171.00 167.00 168.00 35,948,300 0
12-Oct-2023 170.00 173.00 166.00 170.00 37,289,700 0
11-Oct-2023 176.00 179.00 169.00 169.00 34,858,300 0
10-Oct-2023 190.00 206.00 175.00 176.00 92,394,600 0
09-Oct-2023 171.00 195.00 169.00 190.00 83,953,100 0
06-Oct-2023 166.00 170.00 165.00 169.00 31,968,100 0
05-Oct-2023 166.00 167.00 160.00 166.00 31,236,400 0
04-Oct-2023 163.00 175.00 153.00 165.00 69,911,800 0
03-Oct-2023 171.00 173.00 160.00 160.00 41,535,800 0
02-Oct-2023 177.00 178.00 171.00 171.00 37,496,900 0
29-Sep-2023 180.00 184.00 175.00 177.00 24,983,700 0
27-Sep-2023 178.00 181.00 171.00 180.00 35,316,700 0
26-Sep-2023 186.00 187.00 176.00 178.00 27,386,800 0
25-Sep-2023 187.00 189.00 184.00 185.00 29,413,900 0
22-Sep-2023 190.00 192.00 186.00 187.00 28,041,200 0
21-Sep-2023 190.00 200.00 185.00 190.00 37,356,800 0
20-Sep-2023 187.00 195.00 183.00 188.00 26,796,000 0
19-Sep-2023 196.00 197.00 186.00 187.00 27,834,700 0
18-Sep-2023 194.00 200.00 194.00 196.00 30,288,600 0
15-Sep-2023 198.00 199.00 194.00 196.00 26,658,100 0
14-Sep-2023 199.00 208.00 196.00 196.00 34,280,000 0
13-Sep-2023 200.00 202.00 197.00 198.00 27,667,000 0
12-Sep-2023 208.00 208.00 198.00 200.00 35,698,700 0
11-Sep-2023 195.00 210.00 192.00 206.00 39,582,100 0
08-Sep-2023 197.00 199.00 194.00 195.00 32,584,200 0
07-Sep-2023 197.00 200.00 194.00 197.00 30,231,700 0
06-Sep-2023 196.00 206.00 195.00 197.00 14,728,300 0
05-Sep-2023 204.00 206.00 196.00 196.00 24,973,600 0
04-Sep-2023 208.00 218.00 196.00 200.00 21,267,100 0
01-Sep-2023 218.00 226.00 210.00 210.00 24,172,500 0
31-Aug-2023 230.00 232.00 210.00 218.00 19,387,400 0
30-Aug-2023 220.00 238.00 206.00 228.00 85,593,100 0
29-Aug-2023 194.00 218.00 189.00 218.00 79,022,100 0