Singapore markets closed

PT Bintang Samudera Mandiri Lines Tbk (BSML.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
114.00+2.00 (+1.79%)
At close: 04:13PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024112.00115.00112.00114.00114.0087,830,000
13 Jun 2024118.00118.00107.00112.00112.0013,823,900
12 Jun 2024107.00120.00107.00117.00117.0021,217,700
11 Jun 2024104.00107.00104.00107.00107.002,890,800
10 Jun 2024107.00107.00104.00104.00104.001,376,900
07 Jun 2024100.00120.00100.00107.00107.0012,739,000
06 Jun 2024102.00103.0099.00100.00100.002,876,100
05 Jun 2024101.00106.00100.00102.00102.0021,195,600
04 Jun 2024101.00104.00101.00101.00101.0012,873,400
03 Jun 202489.00102.0089.00101.00101.00203,851,600
31 May 2024100.00105.0097.0099.0099.006,301,800
30 May 202498.00102.0097.00100.00100.007,923,500
29 May 202498.00116.0098.0098.0098.0032,143,800
28 May 2024140.00146.00113.00118.00118.00105,151,900
27 May 2024140.00142.00135.00141.00141.0089,801,600
22 May 2024142.00144.00137.00140.00140.0082,032,100
21 May 2024140.00143.00137.00142.00142.0037,041,800
20 May 2024141.00142.00138.00140.00140.0041,323,100
17 May 2024143.00143.00140.00140.00140.0011,919,200
16 May 2024142.00144.00140.00142.00142.0016,162,600
15 May 2024143.00149.00141.00142.00142.0020,476,900
14 May 2024139.00142.00139.00140.00140.00148,069,200
13 May 2024140.00141.00138.00140.00140.0035,754,500
08 May 2024143.00143.00138.00140.00140.0033,070,200
07 May 2024140.00143.00139.00143.00143.0043,409,500
06 May 2024145.00146.00138.00141.00141.0035,035,300
03 May 2024144.00147.00144.00145.00145.004,453,000
02 May 2024141.00146.00140.00144.00144.00253,708,600
30 Apr 2024141.00143.00138.00141.00141.0047,191,300
29 Apr 2024145.00151.00137.00141.00141.0028,917,100
26 Apr 2024141.00146.00135.00144.00144.0045,486,000
26 Apr 20241.62 Dividend
25 Apr 2024145.00145.00134.00140.00138.3829,281,700
24 Apr 2024145.00150.00141.00142.00140.3616,454,900
23 Apr 2024152.00154.00144.00145.00143.3215,385,700
22 Apr 2024148.00152.00148.00151.00149.25186,074,500
19 Apr 2024144.00149.00138.00147.00145.3096,500,800
18 Apr 2024140.00146.00138.00143.00141.3512,838,000
17 Apr 2024153.00153.00137.00140.00138.3828,662,700
16 Apr 2024177.00177.00151.00153.00151.2322,987,400
05 Apr 2024179.00182.00175.00177.00174.957,933,000
04 Apr 2024178.00180.00172.00177.00174.9531,248,100
03 Apr 2024174.00183.00163.00171.00169.0237,147,800
02 Apr 2024170.00175.00169.00174.00171.9950,630,600
01 Apr 2024164.00171.00163.00169.00167.04140,478,800
28 Mar 2024160.00166.00160.00163.00161.11189,972,100
27 Mar 2024156.00163.00154.00160.00158.1539,702,000
26 Mar 2024157.00157.00157.00157.00155.18-
25 Mar 2024157.00157.00157.00157.00155.18-
22 Mar 2024151.00158.00150.00157.00155.1836,738,600
21 Mar 2024150.00155.00148.00152.00150.2441,346,900
20 Mar 2024149.00154.00148.00150.00148.2619,165,600
19 Mar 2024153.00154.00148.00148.00146.2912,279,400
18 Mar 2024157.00159.00152.00152.00150.247,209,700
15 Mar 2024157.00160.00157.00157.00155.186,862,000
14 Mar 2024165.00167.00156.00156.00154.1916,742,000
13 Mar 2024156.00168.00155.00164.00162.1048,179,200
08 Mar 2024161.00163.00156.00156.00154.198,094,900
07 Mar 2024162.00165.00155.00160.00158.1515,000,800
06 Mar 2024180.00180.00160.00161.00159.1421,611,800
05 Mar 2024187.00187.00178.00178.00175.945,727,200
04 Mar 2024202.00202.00185.00185.00182.8617,374,900
01 Mar 2024198.00208.00198.00202.00199.6620,039,000
29 Feb 2024208.00208.00198.00198.00195.7113,578,800
28 Feb 2024210.00216.00204.00206.00203.629,946,400
27 Feb 2024206.00226.00189.00208.00205.5930,337,100
26 Feb 2024218.00220.00200.00200.00197.6914,610,100
23 Feb 2024212.00220.00212.00218.00215.4815,095,800
22 Feb 2024214.00218.00212.00212.00209.5512,696,200
21 Feb 2024206.00212.00202.00212.00209.5564,465,700
20 Feb 2024204.00208.00200.00202.00199.6616,802,600
19 Feb 2024200.00210.00200.00204.00201.6417,185,200
16 Feb 2024220.00230.00200.00200.00197.6919,456,100
15 Feb 2024199.00224.00199.00220.00217.45131,609,400
13 Feb 2024240.00244.00199.00199.00196.7037,551,400
12 Feb 2024210.00246.00210.00240.00237.22168,612,100
07 Feb 2024206.00212.00204.00208.00205.5925,008,600
06 Feb 2024200.00208.00200.00204.00201.6423,521,300
05 Feb 2024200.00210.00198.00200.00197.6916,402,900
02 Feb 2024202.00210.00197.00202.00199.6629,187,000
01 Feb 2024210.00212.00200.00202.00199.6625,278,300
31 Jan 2024216.00216.00208.00210.00207.5714,847,000
30 Jan 2024204.00216.00204.00216.00213.5026,856,300
29 Jan 2024210.00218.00196.00204.00201.6423,585,000
26 Jan 2024220.00224.00210.00210.00207.5721,446,500
25 Jan 2024208.00218.00196.00218.00215.4829,538,400
24 Jan 2024204.00210.00195.00206.00203.6229,909,300
23 Jan 2024193.00202.00189.00202.00199.6638,627,900
22 Jan 2024189.00197.00177.00192.00189.7844,834,600
19 Jan 2024178.00198.00178.00189.00186.8135,961,600
18 Jan 2024172.00181.00157.00178.00175.9461,327,200
17 Jan 2024164.00177.00162.00170.00168.0374,860,300
16 Jan 2024158.00164.00154.00163.00161.1150,099,700
15 Jan 2024154.00154.00154.00154.00152.22-
12 Jan 2024152.00155.00148.00154.00152.2242,574,600
11 Jan 2024149.00153.00148.00151.00149.2537,338,700
10 Jan 2024151.00154.00150.00151.00149.251,648,400
09 Jan 2024154.00154.00150.00150.00148.263,147,100
08 Jan 2024161.00163.00154.00154.00152.227,926,700
05 Jan 2024158.00162.00157.00161.00159.14150,340,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...