Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
02-Apr-2024 170.00 175.00 169.00 174.00 50,630,600 0
01-Apr-2024 164.00 171.00 163.00 169.00 140,478,800 0
28-Mar-2024 160.00 166.00 160.00 163.00 189,972,100 0
27-Mar-2024 156.00 163.00 154.00 160.00 39,702,000 0
26-Mar-2024 157.00 157.00 157.00 157.00 0 0
25-Mar-2024 157.00 157.00 157.00 157.00 0 0
22-Mar-2024 151.00 158.00 150.00 157.00 36,738,600 0
21-Mar-2024 150.00 155.00 148.00 152.00 41,346,900 0
20-Mar-2024 149.00 154.00 148.00 150.00 19,165,600 0
19-Mar-2024 153.00 154.00 148.00 148.00 12,279,400 0
18-Mar-2024 157.00 159.00 152.00 152.00 7,209,700 0
15-Mar-2024 157.00 160.00 157.00 157.00 6,862,000 0
14-Mar-2024 165.00 167.00 156.00 156.00 16,742,000 0
13-Mar-2024 156.00 168.00 155.00 164.00 48,179,200 0
08-Mar-2024 161.00 163.00 156.00 156.00 8,094,900 0
07-Mar-2024 162.00 165.00 155.00 160.00 15,000,800 0
06-Mar-2024 180.00 180.00 160.00 161.00 21,611,800 0
05-Mar-2024 187.00 187.00 178.00 178.00 5,727,200 0
04-Mar-2024 202.00 202.00 185.00 185.00 17,374,900 0
01-Mar-2024 198.00 208.00 198.00 202.00 20,039,000 0
29-Feb-2024 208.00 208.00 198.00 198.00 13,578,800 0
28-Feb-2024 210.00 216.00 204.00 206.00 9,946,400 0
27-Feb-2024 206.00 226.00 189.00 208.00 30,337,100 0
26-Feb-2024 218.00 220.00 200.00 200.00 14,610,100 0
23-Feb-2024 212.00 220.00 212.00 218.00 15,095,800 0
22-Feb-2024 214.00 218.00 212.00 212.00 12,696,200 0
21-Feb-2024 206.00 212.00 202.00 212.00 64,465,700 0
20-Feb-2024 204.00 208.00 200.00 202.00 16,802,600 0
19-Feb-2024 200.00 210.00 200.00 204.00 17,185,200 0
16-Feb-2024 220.00 230.00 200.00 200.00 19,456,100 0
15-Feb-2024 199.00 224.00 199.00 220.00 131,609,400 0
13-Feb-2024 240.00 244.00 199.00 199.00 37,551,400 0
12-Feb-2024 210.00 246.00 210.00 240.00 168,612,100 0
07-Feb-2024 206.00 212.00 204.00 208.00 25,008,600 0
06-Feb-2024 200.00 208.00 200.00 204.00 23,521,300 0
05-Feb-2024 200.00 210.00 198.00 200.00 16,402,900 0
02-Feb-2024 202.00 210.00 197.00 202.00 29,187,000 0
01-Feb-2024 210.00 212.00 200.00 202.00 25,278,300 0
31-Jan-2024 216.00 216.00 208.00 210.00 14,847,000 0
30-Jan-2024 204.00 216.00 204.00 216.00 26,856,300 0
29-Jan-2024 210.00 218.00 196.00 204.00 23,585,000 0
26-Jan-2024 220.00 224.00 210.00 210.00 21,446,500 0
25-Jan-2024 208.00 218.00 196.00 218.00 29,538,400 0
24-Jan-2024 204.00 210.00 195.00 206.00 29,909,300 0
23-Jan-2024 193.00 202.00 189.00 202.00 38,627,900 0
22-Jan-2024 189.00 197.00 177.00 192.00 44,834,600 0
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