Price History - BSML

Kembali ke Company
Ticker: BSML
Company: PT Bintang Samudera Mandiri Lines Tbk
Date Open High Low Close Volume Value
16-Mar-2023 256.00 274.00 256.00 264.00 18,927,100 0
15-Mar-2023 284.00 300.00 274.00 274.00 36,034,600 0
14-Mar-2023 318.00 324.00 294.00 294.00 61,947,100 0
13-Mar-2023 316.00 334.00 306.00 316.00 17,136,300 0
10-Mar-2023 310.00 324.00 300.00 316.00 28,383,400 0
09-Mar-2023 304.00 316.00 298.00 310.00 31,610,900 0
08-Mar-2023 290.00 310.00 290.00 304.00 26,272,600 0
07-Mar-2023 310.00 324.00 302.00 304.00 18,170,600 0
06-Mar-2023 332.00 350.00 310.00 310.00 52,088,900 0
03-Mar-2023 326.00 334.00 314.00 332.00 14,123,600 0
02-Mar-2023 326.00 338.00 316.00 326.00 27,121,800 0
01-Mar-2023 324.00 334.00 320.00 326.00 16,333,900 0
28-Feb-2023 328.00 338.00 320.00 324.00 19,111,800 0
27-Feb-2023 344.00 344.00 330.00 332.00 10,772,800 0
24-Feb-2023 346.00 350.00 334.00 344.00 16,285,000 0
23-Feb-2023 310.00 346.00 310.00 344.00 27,212,000 0
22-Feb-2023 330.00 360.00 330.00 330.00 39,736,900 0
21-Feb-2023 354.00 370.00 354.00 354.00 37,813,100 0
20-Feb-2023 410.00 450.00 380.00 380.00 83,428,300 0
17-Feb-2023 352.00 428.00 336.00 408.00 22,850,900 0
16-Feb-2023 320.00 360.00 316.00 346.00 38,456,500 0
15-Feb-2023 328.00 332.00 310.00 320.00 17,115,200 0
14-Feb-2023 328.00 346.00 324.00 328.00 11,633,600 0
13-Feb-2023 350.00 350.00 326.00 328.00 9,386,400 0
10-Feb-2023 364.00 366.00 348.00 350.00 1,537,900 0
09-Feb-2023 362.00 376.00 356.00 364.00 1,950,700 0
08-Feb-2023 378.00 402.00 360.00 368.00 4,638,400 0
07-Feb-2023 356.00 398.00 350.00 386.00 5,746,100 0
06-Feb-2023 358.00 372.00 338.00 350.00 3,397,900 0
03-Feb-2023 382.00 388.00 362.00 362.00 6,359,900 0
02-Feb-2023 368.00 416.00 344.00 388.00 16,877,700 0
01-Feb-2023 388.00 390.00 368.00 368.00 2,980,800 0
31-Jan-2023 416.00 424.00 394.00 394.00 3,949,300 0
30-Jan-2023 440.00 505.00 404.00 422.00 9,245,600 0
27-Jan-2023 380.00 438.00 358.00 434.00 7,413,300 0
26-Jan-2023 336.00 382.00 318.00 376.00 7,800,600 0
25-Jan-2023 344.00 350.00 330.00 330.00 1,668,100 0
24-Jan-2023 320.00 368.00 304.00 348.00 2,370,000 0
20-Jan-2023 308.00 378.00 290.00 320.00 7,845,400 0
19-Jan-2023 274.00 318.00 260.00 310.00 7,381,500 0
18-Jan-2023 280.00 304.00 278.00 278.00 2,310,900 0
17-Jan-2023 312.00 312.00 298.00 298.00 612,100 0
16-Jan-2023 314.00 320.00 310.00 314.00 129,500 0
13-Jan-2023 300.00 350.00 300.00 316.00 1,380,100 0
12-Jan-2023 312.00 318.00 302.00 302.00 467,300 0
11-Jan-2023 312.00 322.00 304.00 312.00 226,200 0
10-Jan-2023 322.00 326.00 312.00 314.00 157,900 0
09-Jan-2023 322.00 330.00 318.00 322.00 85,000 0
06-Jan-2023 308.00 364.00 306.00 322.00 397,700 0
05-Jan-2023 324.00 346.00 324.00 328.00 136,000 0
04-Jan-2023 328.00 346.00 328.00 340.00 64,000 0
03-Jan-2023 326.00 346.00 326.00 346.00 146,800 0
02-Jan-2023 324.00 346.00 324.00 346.00 359,500 0
30-Dec-2022 318.00 346.00 318.00 346.00 533,100 0
29-Dec-2022 320.00 344.00 320.00 334.00 202,000 0
28-Dec-2022 316.00 338.00 316.00 336.00 329,900 0
27-Dec-2022 340.00 356.00 328.00 334.00 607,500 0
26-Dec-2022 350.00 374.00 342.00 342.00 1,022,900 0
23-Dec-2022 372.00 392.00 364.00 364.00 995,200 0
22-Dec-2022 390.00 414.00 384.00 390.00 2,088,700 0
21-Dec-2022 400.00 410.00 394.00 400.00 621,400 0
20-Dec-2022 410.00 424.00 408.00 410.00 431,800 0
19-Dec-2022 428.00 432.00 418.00 418.00 529,200 0
16-Dec-2022 410.00 434.00 410.00 426.00 197,600 0
15-Dec-2022 416.00 438.00 416.00 428.00 262,000 0
14-Dec-2022 418.00 434.00 418.00 432.00 382,000 0
13-Dec-2022 434.00 456.00 418.00 434.00 779,300 0
12-Dec-2022 418.00 468.00 418.00 422.00 799,900 0
09-Dec-2022 438.00 490.00 428.00 436.00 1,829,300 0
08-Dec-2022 466.00 482.00 434.00 458.00 1,716,400 0
07-Dec-2022 496.00 498.00 464.00 466.00 1,745,600 0
06-Dec-2022 515.00 530.00 450.00 496.00 11,870,200 0
05-Dec-2022 450.00 470.00 414.00 442.00 2,343,900 0
02-Dec-2022 450.00 468.00 438.00 444.00 786,600 0
01-Dec-2022 448.00 478.00 448.00 458.00 815,300 0
30-Nov-2022 486.00 500.00 476.00 480.00 323,800 0
29-Nov-2022 492.00 500.00 480.00 486.00 248,800 0
28-Nov-2022 480.00 496.00 474.00 490.00 461,800 0
25-Nov-2022 484.00 490.00 480.00 480.00 341,000 0
24-Nov-2022 494.00 498.00 486.00 486.00 594,800 0
23-Nov-2022 500.00 505.00 488.00 494.00 354,800 0
22-Nov-2022 480.00 505.00 470.00 498.00 365,000 0
21-Nov-2022 525.00 525.00 494.00 498.00 1,274,900 0
18-Nov-2022 530.00 555.00 525.00 525.00 887,500 0
17-Nov-2022 540.00 545.00 515.00 530.00 1,177,400 0
16-Nov-2022 496.00 545.00 496.00 540.00 958,100 0
15-Nov-2022 520.00 545.00 515.00 515.00 521,000 0
14-Nov-2022 515.00 575.00 498.00 530.00 1,266,600 0
11-Nov-2022 494.00 520.00 488.00 510.00 1,084,000 0
10-Nov-2022 525.00 525.00 492.00 494.00 1,126,900 0
09-Nov-2022 498.00 540.00 498.00 525.00 312,300 0
08-Nov-2022 525.00 565.00 525.00 535.00 2,006,400 0
07-Nov-2022 570.00 600.00 555.00 560.00 2,324,700 0
04-Nov-2022 620.00 660.00 590.00 595.00 3,185,100 0
03-Nov-2022 580.00 715.00 575.00 600.00 3,656,100 0
02-Nov-2022 635.00 635.00 575.00 580.00 735,300 0
01-Nov-2022 590.00 625.00 590.00 600.00 245,700 0
31-Oct-2022 615.00 615.00 580.00 585.00 303,600 0
28-Oct-2022 600.00 610.00 580.00 585.00 1,128,300 0
27-Oct-2022 620.00 625.00 590.00 600.00 1,192,600 0