Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,378.54 +152.07 (+0.24%) CMC Crypto 200
1,351.36 -8.96 (-0.66%)
PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 79,448,000 |
| 20 Jun 2024 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 4,678,800 |
| 19 Jun 2024 | 115.00 | 117.00 | 108.00 | 114.00 | 114.00 | 35,721,200 |
| 14 Jun 2024 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 87,830,000 |
| 13 Jun 2024 | 118.00 | 118.00 | 107.00 | 112.00 | 112.00 | 13,823,900 |
| 12 Jun 2024 | 107.00 | 120.00 | 107.00 | 117.00 | 117.00 | 21,217,700 |
| 11 Jun 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,890,800 |
| 10 Jun 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,376,900 |
| 07 Jun 2024 | 100.00 | 120.00 | 100.00 | 107.00 | 107.00 | 12,739,000 |
| 06 Jun 2024 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | 2,876,100 |
| 05 Jun 2024 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 21,195,600 |
| 04 Jun 2024 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 12,873,400 |
| 03 Jun 2024 | 89.00 | 102.00 | 89.00 | 101.00 | 101.00 | 203,851,600 |
| 31 May 2024 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | 6,301,800 |
| 30 May 2024 | 98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 7,923,500 |
| 29 May 2024 | 98.00 | 116.00 | 98.00 | 98.00 | 98.00 | 32,143,800 |
| 28 May 2024 | 140.00 | 146.00 | 113.00 | 118.00 | 118.00 | 105,151,900 |
| 27 May 2024 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 89,801,600 |
| 22 May 2024 | 142.00 | 144.00 | 137.00 | 140.00 | 140.00 | 82,032,100 |
| 21 May 2024 | 140.00 | 143.00 | 137.00 | 142.00 | 142.00 | 37,041,800 |
| 20 May 2024 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 41,323,100 |
| 17 May 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 11,919,200 |
| 16 May 2024 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 16,162,600 |
| 15 May 2024 | 143.00 | 149.00 | 141.00 | 142.00 | 142.00 | 20,476,900 |
| 14 May 2024 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 148,069,200 |
| 13 May 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 35,754,500 |
| 08 May 2024 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 33,070,200 |
| 07 May 2024 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 43,409,500 |
| 06 May 2024 | 145.00 | 146.00 | 138.00 | 141.00 | 141.00 | 35,035,300 |
| 03 May 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 4,453,000 |
| 02 May 2024 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 253,708,600 |
| 30 Apr 2024 | 141.00 | 143.00 | 138.00 | 141.00 | 141.00 | 47,191,300 |
| 29 Apr 2024 | 145.00 | 151.00 | 137.00 | 141.00 | 141.00 | 28,917,100 |
| 26 Apr 2024 | 141.00 | 146.00 | 135.00 | 144.00 | 144.00 | 45,486,000 |
| 26 Apr 2024 | 1.62 Dividend | |||||
| 25 Apr 2024 | 145.00 | 145.00 | 134.00 | 140.00 | 138.38 | 29,281,700 |
| 24 Apr 2024 | 145.00 | 150.00 | 141.00 | 142.00 | 140.36 | 16,454,900 |
| 23 Apr 2024 | 152.00 | 154.00 | 144.00 | 145.00 | 143.32 | 15,385,700 |
| 22 Apr 2024 | 148.00 | 152.00 | 148.00 | 151.00 | 149.25 | 186,074,500 |
| 19 Apr 2024 | 144.00 | 149.00 | 138.00 | 147.00 | 145.30 | 96,500,800 |
| 18 Apr 2024 | 140.00 | 146.00 | 138.00 | 143.00 | 141.35 | 12,838,000 |
| 17 Apr 2024 | 153.00 | 153.00 | 137.00 | 140.00 | 138.38 | 28,662,700 |
| 16 Apr 2024 | 177.00 | 177.00 | 151.00 | 153.00 | 151.23 | 22,987,400 |
| 05 Apr 2024 | 179.00 | 182.00 | 175.00 | 177.00 | 174.95 | 7,933,000 |
| 04 Apr 2024 | 178.00 | 180.00 | 172.00 | 177.00 | 174.95 | 31,248,100 |
| 03 Apr 2024 | 174.00 | 183.00 | 163.00 | 171.00 | 169.02 | 37,147,800 |
| 02 Apr 2024 | 170.00 | 175.00 | 169.00 | 174.00 | 171.99 | 50,630,600 |
| 01 Apr 2024 | 164.00 | 171.00 | 163.00 | 169.00 | 167.04 | 140,478,800 |
| 28 Mar 2024 | 160.00 | 166.00 | 160.00 | 163.00 | 161.11 | 189,972,100 |
| 27 Mar 2024 | 156.00 | 163.00 | 154.00 | 160.00 | 158.15 | 39,702,000 |
| 26 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.18 | - |
| 25 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.18 | - |
| 22 Mar 2024 | 151.00 | 158.00 | 150.00 | 157.00 | 155.18 | 36,738,600 |
| 21 Mar 2024 | 150.00 | 155.00 | 148.00 | 152.00 | 150.24 | 41,346,900 |
| 20 Mar 2024 | 149.00 | 154.00 | 148.00 | 150.00 | 148.26 | 19,165,600 |
| 19 Mar 2024 | 153.00 | 154.00 | 148.00 | 148.00 | 146.29 | 12,279,400 |
| 18 Mar 2024 | 157.00 | 159.00 | 152.00 | 152.00 | 150.24 | 7,209,700 |
| 15 Mar 2024 | 157.00 | 160.00 | 157.00 | 157.00 | 155.18 | 6,862,000 |
| 14 Mar 2024 | 165.00 | 167.00 | 156.00 | 156.00 | 154.19 | 16,742,000 |
| 13 Mar 2024 | 156.00 | 168.00 | 155.00 | 164.00 | 162.10 | 48,179,200 |
| 08 Mar 2024 | 161.00 | 163.00 | 156.00 | 156.00 | 154.19 | 8,094,900 |
| 07 Mar 2024 | 162.00 | 165.00 | 155.00 | 160.00 | 158.15 | 15,000,800 |
| 06 Mar 2024 | 180.00 | 180.00 | 160.00 | 161.00 | 159.14 | 21,611,800 |
| 05 Mar 2024 | 187.00 | 187.00 | 178.00 | 178.00 | 175.94 | 5,727,200 |
| 04 Mar 2024 | 202.00 | 202.00 | 185.00 | 185.00 | 182.86 | 17,374,900 |
| 01 Mar 2024 | 198.00 | 208.00 | 198.00 | 202.00 | 199.66 | 20,039,000 |
| 29 Feb 2024 | 208.00 | 208.00 | 198.00 | 198.00 | 195.71 | 13,578,800 |
| 28 Feb 2024 | 210.00 | 216.00 | 204.00 | 206.00 | 203.62 | 9,946,400 |
| 27 Feb 2024 | 206.00 | 226.00 | 189.00 | 208.00 | 205.59 | 30,337,100 |
| 26 Feb 2024 | 218.00 | 220.00 | 200.00 | 200.00 | 197.69 | 14,610,100 |
| 23 Feb 2024 | 212.00 | 220.00 | 212.00 | 218.00 | 215.48 | 15,095,800 |
| 22 Feb 2024 | 214.00 | 218.00 | 212.00 | 212.00 | 209.55 | 12,696,200 |
| 21 Feb 2024 | 206.00 | 212.00 | 202.00 | 212.00 | 209.55 | 64,465,700 |
| 20 Feb 2024 | 204.00 | 208.00 | 200.00 | 202.00 | 199.66 | 16,802,600 |
| 19 Feb 2024 | 200.00 | 210.00 | 200.00 | 204.00 | 201.64 | 17,185,200 |
| 16 Feb 2024 | 220.00 | 230.00 | 200.00 | 200.00 | 197.69 | 19,456,100 |
| 15 Feb 2024 | 199.00 | 224.00 | 199.00 | 220.00 | 217.45 | 131,609,400 |
| 13 Feb 2024 | 240.00 | 244.00 | 199.00 | 199.00 | 196.70 | 37,551,400 |
| 12 Feb 2024 | 210.00 | 246.00 | 210.00 | 240.00 | 237.22 | 168,612,100 |
| 07 Feb 2024 | 206.00 | 212.00 | 204.00 | 208.00 | 205.59 | 25,008,600 |
| 06 Feb 2024 | 200.00 | 208.00 | 200.00 | 204.00 | 201.64 | 23,521,300 |
| 05 Feb 2024 | 200.00 | 210.00 | 198.00 | 200.00 | 197.69 | 16,402,900 |
| 02 Feb 2024 | 202.00 | 210.00 | 197.00 | 202.00 | 199.66 | 29,187,000 |
| 01 Feb 2024 | 210.00 | 212.00 | 200.00 | 202.00 | 199.66 | 25,278,300 |
| 31 Jan 2024 | 216.00 | 216.00 | 208.00 | 210.00 | 207.57 | 14,847,000 |
| 30 Jan 2024 | 204.00 | 216.00 | 204.00 | 216.00 | 213.50 | 26,856,300 |
| 29 Jan 2024 | 210.00 | 218.00 | 196.00 | 204.00 | 201.64 | 23,585,000 |
| 26 Jan 2024 | 220.00 | 224.00 | 210.00 | 210.00 | 207.57 | 21,446,500 |
| 25 Jan 2024 | 208.00 | 218.00 | 196.00 | 218.00 | 215.48 | 29,538,400 |
| 24 Jan 2024 | 204.00 | 210.00 | 195.00 | 206.00 | 203.62 | 29,909,300 |
| 23 Jan 2024 | 193.00 | 202.00 | 189.00 | 202.00 | 199.66 | 38,627,900 |
| 22 Jan 2024 | 189.00 | 197.00 | 177.00 | 192.00 | 189.78 | 44,834,600 |
| 19 Jan 2024 | 178.00 | 198.00 | 178.00 | 189.00 | 186.81 | 35,961,600 |
| 18 Jan 2024 | 172.00 | 181.00 | 157.00 | 178.00 | 175.94 | 61,327,200 |
| 17 Jan 2024 | 164.00 | 177.00 | 162.00 | 170.00 | 168.03 | 74,860,300 |
| 16 Jan 2024 | 158.00 | 164.00 | 154.00 | 163.00 | 161.11 | 50,099,700 |
| 15 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.22 | - |
| 12 Jan 2024 | 152.00 | 155.00 | 148.00 | 154.00 | 152.22 | 42,574,600 |
| 11 Jan 2024 | 149.00 | 153.00 | 148.00 | 151.00 | 149.25 | 37,338,700 |
| 10 Jan 2024 | 151.00 | 154.00 | 150.00 | 151.00 | 149.25 | 1,648,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.