Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
28-Aug-2023 192.00 196.00 181.00 194.00 24,506,500 0
25-Aug-2023 199.00 204.00 191.00 192.00 22,052,900 0
24-Aug-2023 204.00 210.00 198.00 199.00 18,316,400 0
23-Aug-2023 212.00 224.00 199.00 204.00 27,681,800 0
22-Aug-2023 208.00 218.00 190.00 210.00 24,911,200 0
21-Aug-2023 230.00 250.00 204.00 206.00 28,006,700 0
18-Aug-2023 210.00 240.00 210.00 230.00 16,189,200 0
16-Aug-2023 250.00 266.00 218.00 226.00 29,203,200 0
15-Aug-2023 262.00 302.00 232.00 250.00 92,502,500 0
14-Aug-2023 210.00 262.00 199.00 260.00 74,540,000 0
11-Aug-2023 189.00 210.00 182.00 210.00 77,314,800 0
10-Aug-2023 181.00 196.00 171.00 188.00 54,148,800 0
09-Aug-2023 171.00 186.00 169.00 181.00 37,768,500 0
08-Aug-2023 159.00 170.00 156.00 170.00 47,792,400 0
07-Aug-2023 158.00 164.00 153.00 158.00 49,969,700 0
04-Aug-2023 157.00 161.00 154.00 158.00 41,763,900 0
03-Aug-2023 161.00 162.00 156.00 157.00 34,267,200 0
02-Aug-2023 161.00 163.00 156.00 161.00 53,616,200 0
01-Aug-2023 159.00 164.00 156.00 161.00 71,712,100 0
31-Jul-2023 158.00 162.00 153.00 159.00 59,851,000 0
28-Jul-2023 156.00 160.00 151.00 158.00 86,703,900 0
27-Jul-2023 147.00 157.00 146.00 155.00 52,410,900 0
26-Jul-2023 145.00 147.00 142.00 146.00 55,737,800 0
25-Jul-2023 145.00 149.00 142.00 143.00 39,346,500 0
24-Jul-2023 126.00 149.00 126.00 144.00 37,020,000 0
21-Jul-2023 146.00 150.00 141.00 141.00 35,639,700 0
20-Jul-2023 145.00 150.00 145.00 145.00 29,838,500 0
18-Jul-2023 151.00 154.00 144.00 147.00 70,032,300 0
17-Jul-2023 152.00 154.00 150.00 151.00 31,673,100 0
14-Jul-2023 152.00 158.00 150.00 152.00 52,934,100 0
13-Jul-2023 153.00 154.00 148.00 152.00 25,171,600 0
12-Jul-2023 153.00 156.00 150.00 152.00 39,999,000 0
11-Jul-2023 153.00 158.00 153.00 153.00 50,737,700 0
10-Jul-2023 137.00 157.00 137.00 153.00 32,607,400 0
07-Jul-2023 157.00 161.00 153.00 153.00 29,716,900 0
06-Jul-2023 161.00 164.00 156.00 156.00 30,139,200 0
05-Jul-2023 159.00 170.00 159.00 161.00 34,601,400 0
04-Jul-2023 157.00 163.00 157.00 159.00 39,767,400 0
03-Jul-2023 160.00 169.00 147.00 157.00 63,129,400 0
27-Jun-2023 170.00 175.00 158.00 160.00 28,457,300 0
26-Jun-2023 174.00 178.00 170.00 170.00 35,968,500 0
23-Jun-2023 173.00 177.00 168.00 174.00 24,573,200 0
22-Jun-2023 176.00 179.00 172.00 172.00 20,207,300 0
21-Jun-2023 188.00 196.00 174.00 175.00 87,722,700 0
20-Jun-2023 188.00 199.00 186.00 188.00 58,908,100 0
19-Jun-2023 182.00 195.00 181.00 188.00 64,624,400 0
16-Jun-2023 202.00 202.00 180.00 182.00 37,675,500 0
15-Jun-2023 188.00 208.00 174.00 200.00 105,678,200 0
14-Jun-2023 202.00 204.00 173.00 188.00 68,581,600 0
13-Jun-2023 160.00 214.00 159.00 200.00 243,274,800 0
12-Jun-2023 150.00 162.00 148.00 159.00 32,972,000 0
09-Jun-2023 162.00 168.00 142.00 149.00 121,816,600 0
08-Jun-2023 150.00 168.00 147.00 162.00 88,062,500 0
07-Jun-2023 143.00 165.00 142.00 150.00 122,534,900 0
06-Jun-2023 160.00 161.00 139.00 145.00 29,316,500 0
05-Jun-2023 151.00 162.00 150.00 160.00 22,470,100 0
31-May-2023 139.00 151.00 135.00 151.00 63,337,500 0
30-May-2023 146.00 147.00 134.00 140.00 80,951,300 0
29-May-2023 148.00 149.00 141.00 144.00 37,177,600 0
26-May-2023 137.00 148.00 137.00 147.00 43,228,800 0
25-May-2023 147.00 147.00 147.00 147.00 2,559,100 0
24-May-2023 169.00 191.00 157.00 157.00 261,037,800 0
23-May-2023 163.00 171.00 158.00 168.00 96,590,500 0
22-May-2023 159.00 166.00 152.00 163.00 85,951,900 0
19-May-2023 150.00 163.00 144.00 159.00 177,121,100 0
17-May-2023 141.00 155.00 141.00 149.00 88,764,000 0
16-May-2023 135.00 147.00 135.00 141.00 37,613,100 0
15-May-2023 144.00 147.00 142.00 144.00 36,471,500 0
12-May-2023 148.00 151.00 143.00 144.00 16,683,400 0
11-May-2023 150.00 151.00 147.00 148.00 17,141,600 0
10-May-2023 152.00 154.00 148.00 150.00 46,160,000 0
09-May-2023 147.00 153.00 142.00 151.00 73,393,500 0
08-May-2023 152.00 152.00 147.00 147.00 3,716,900 0
05-May-2023 160.00 160.00 150.00 150.00 28,115,400 0
04-May-2023 148.00 159.00 145.00 159.00 56,333,800 0
03-May-2023 142.00 153.00 142.00 148.00 30,137,000 0
02-May-2023 142.00 155.00 142.00 151.00 68,698,600 0
28-Apr-2023 154.00 154.00 150.00 151.00 2,050,000 0
27-Apr-2023 157.00 157.00 150.00 154.00 3,914,800 0
26-Apr-2023 153.00 158.00 146.00 158.00 4,755,600 0
18-Apr-2023 153.00 163.00 153.00 153.00 10,090,000 0
17-Apr-2023 163.00 176.00 163.00 164.00 41,083,200 0
14-Apr-2023 171.00 187.00 167.00 175.00 10,293,600 0
13-Apr-2023 178.00 197.00 178.00 178.00 60,111,400 0
12-Apr-2023 198.00 204.00 191.00 191.00 27,556,400 0
11-Apr-2023 197.00 200.00 193.00 200.00 23,222,000 0
10-Apr-2023 190.00 202.00 186.00 200.00 11,045,200 0
06-Apr-2023 208.00 210.00 200.00 200.00 66,005,000 0
05-Apr-2023 230.00 234.00 214.00 214.00 57,597,900 0
04-Apr-2023 236.00 254.00 224.00 230.00 105,651,100 0
03-Apr-2023 214.00 250.00 200.00 240.00 130,296,800 0
31-Mar-2023 206.00 216.00 206.00 214.00 66,414,800 0
30-Mar-2023 236.00 254.00 220.00 220.00 108,149,400 0
29-Mar-2023 230.00 236.00 224.00 236.00 37,818,800 0
28-Mar-2023 226.00 232.00 220.00 230.00 31,292,300 0
27-Mar-2023 224.00 232.00 216.00 226.00 46,434,000 0
24-Mar-2023 220.00 226.00 214.00 222.00 19,598,900 0
21-Mar-2023 238.00 244.00 222.00 222.00 56,587,600 0
20-Mar-2023 238.00 268.00 238.00 238.00 60,267,100 0
17-Mar-2023 248.00 262.00 246.00 254.00 2,836,400 0