PT Bintang Samudera Mandiri Lines Tbk(ID:BSML)
Rp258.00-18.00 (-6.52%)
ID:BSML
PT Bintang Samudera Mandiri Lines Tbk historical prices
Rp258.00
At close:-18.00 (-6.52%)
PT Bintang Samudera Mandiri Lines Tbk (BSML) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 126,200 | 0.01 |
| Nov 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -13.21% | 179,500 | 0.02 |
| Nov 09, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -6.92% | 138,200 | 0.01 |
| Nov 06, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -6.47% | 78,300 | 0.01 |
| Nov 05, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -6.59% | 49,100 | 0.00 |
| Nov 04, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -6.67% | 40,800 | 0.00 |
| Nov 03, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -6.70% | 108,900 | 0.01 |
| Nov 02, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -6.70% | 66,500 | 0.01 |
| Oct 30, 2026 | 480.00 | 480.00 | 448.00 | 448.00 | 448.00 | -6.67% | 2,340,000 | 0.20 |
| Oct 29, 2026 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | -6.80% | 10,361,800 | 0.89 |
| Oct 28, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.90% | 11,465,100 | 0.96 |
| Oct 27, 2026 | 530.00 | 540.00 | 515.00 | 525.00 | 525.00 | -0.94% | 23,238,800 | 1.97 |
| Oct 26, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | +1.92% | 8,054,300 | 0.68 |
| Oct 23, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | 0.00% | 14,282,000 | 1.19 |
| Oct 22, 2026 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | -0.95% | 21,702,000 | 1.82 |
| Oct 21, 2026 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | -0.94% | 13,290,300 | 1.11 |
| Oct 20, 2026 | 480.00 | 545.00 | 472.00 | 530.00 | 530.00 | +10.42% | 17,541,800 | 1.48 |
| Oct 19, 2026 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | -6.80% | 12,931,700 | 1.09 |
| Oct 16, 2026 | 545.00 | 545.00 | 468.00 | 515.00 | 515.00 | -6.36% | 5,311,000 | 0.45 |
| Oct 15, 2026 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | -0.90% | 11,521,700 | 0.96 |
| Oct 14, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 3,407,000 | 0.28 |
| Oct 13, 2026 | 560.00 | 585.00 | 550.00 | 565.00 | 565.00 | +0.89% | 16,175,600 | 1.35 |
| Oct 12, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -2.61% | 17,070,800 | 1.42 |
| Oct 09, 2026 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | +2.68% | 15,072,700 | 1.25 |
| Oct 08, 2026 | 555.00 | 565.00 | 545.00 | 560.00 | 560.00 | +1.82% | 4,769,800 | 0.39 |
| Oct 07, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 9,456,100 | 0.77 |
| Oct 06, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 10,582,100 | 0.86 |
| Oct 05, 2026 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | +0.92% | 6,692,800 | 0.53 |
| Oct 02, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | +0.93% | 11,802,100 | 0.91 |
| Oct 01, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 14,007,100 | 1.08 |
| Sep 30, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 10,704,000 | 0.82 |
| Sep 29, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 0.00% | 6,977,600 | 0.53 |
| Sep 28, 2026 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | 0.00% | 13,771,300 | 1.05 |
| Sep 25, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | -1.82% | 4,961,200 | 0.37 |
| Sep 24, 2026 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | +1.85% | 12,387,600 | 0.92 |
| Sep 23, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 3,963,900 | 0.29 |
| Sep 22, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 0.00% | 11,945,500 | 0.88 |
| Sep 21, 2026 | 555.00 | 575.00 | 545.00 | 550.00 | 550.00 | -0.90% | 29,363,700 | 2.18 |
| Sep 18, 2026 | 550.00 | 555.00 | 540.00 | 555.00 | 555.00 | +0.91% | 6,409,000 | 0.47 |
| Sep 17, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.00% | 15,182,400 | 1.10 |
| Sep 16, 2026 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 8,065,200 | 0.58 |
| Sep 15, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 0.00% | 13,056,600 | 0.93 |
| Sep 14, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | +2.80% | 12,882,600 | 0.91 |
| Sep 11, 2026 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | +1.90% | 19,232,200 | 1.39 |
| Sep 10, 2026 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 12,914,400 | 0.92 |
| Sep 09, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | +1.90% | 14,596,100 | 1.03 |
| Sep 08, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | +0.96% | 15,354,700 | 1.07 |
| Sep 07, 2026 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | 0.00% | 16,740,600 | 1.17 |
| Sep 04, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | +0.97% | 6,234,400 | 0.43 |
| Sep 03, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 0.00% | 9,437,300 | 0.64 |
