Price History - BSML

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