Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
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
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