PT Bintang Samudera Mandiri Lines Tbk BSML
IDX · Indonesia · Transportation
IDR 545.00+5.00 (+0.93%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 540.00 | 0.00% | IDR 540.00 | IDR 545.00 | IDR 535.00 | 11.67M |
| 2026-10-01 | IDR 540.00 | 0.00% | IDR 545.00 | IDR 545.00 | IDR 530.00 | 14.01M |
| 2026-09-30 | IDR 540.00 | 0.00% | IDR 545.00 | IDR 545.00 | IDR 530.00 | 10.70M |
| 2026-09-29 | IDR 540.00 | 0.00% | IDR 545.00 | IDR 545.00 | IDR 530.00 |
| 6.98M |
| 2026-09-28 | IDR 540.00 | 0.00% | IDR 540.00 | IDR 550.00 | IDR 525.00 | 13.77M |
| 2026-09-25 | IDR 540.00 | -1.82% | IDR 545.00 | IDR 545.00 | IDR 535.00 | 4.96M |
| 2026-09-24 | IDR 550.00 | +1.85% | IDR 540.00 | IDR 555.00 | IDR 540.00 | 12.39M |
| 2026-09-23 | IDR 540.00 | -1.82% | IDR 545.00 | IDR 550.00 | IDR 540.00 | 3.96M |
| 2026-09-22 | IDR 550.00 | 0.00% | IDR 550.00 | IDR 555.00 | IDR 535.00 | 11.95M |
| 2026-09-21 | IDR 550.00 | -0.90% | IDR 555.00 | IDR 575.00 | IDR 545.00 | 29.36M |
| 2026-09-18 | IDR 555.00 | +0.91% | IDR 550.00 | IDR 555.00 | IDR 540.00 | 6.41M |
| 2026-09-17 | IDR 550.00 | 0.00% | IDR 545.00 | IDR 550.00 | IDR 540.00 | 15.18M |
| 2026-09-16 | IDR 550.00 | 0.00% | IDR 545.00 | IDR 555.00 | IDR 545.00 | 8.07M |
| 2026-09-15 | IDR 550.00 | 0.00% | IDR 550.00 | IDR 555.00 | IDR 540.00 | 13.06M |
| 2026-09-14 | IDR 550.00 | +2.80% | IDR 535.00 | IDR 555.00 | IDR 530.00 | 12.88M |
| 2026-09-11 | IDR 535.00 | +1.90% | IDR 525.00 | IDR 535.00 | IDR 505.00 | 19.23M |
| 2026-09-10 | IDR 525.00 | -1.87% | IDR 535.00 | IDR 540.00 | IDR 520.00 | 12.91M |
| 2026-09-09 | IDR 535.00 | +1.90% | IDR 530.00 | IDR 540.00 | IDR 520.00 | 14.60M |
| 2026-09-08 | IDR 525.00 | +0.96% | IDR 520.00 | IDR 530.00 | IDR 520.00 | 15.35M |
| 2026-09-07 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 535.00 | IDR 510.00 | 16.74M |
| 2026-09-04 | IDR 520.00 | +0.97% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 6.23M |
| 2026-09-03 | IDR 515.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 510.00 | 9.44M |
| 2026-09-02 | IDR 515.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 510.00 | 11.60M |
| 2026-09-01 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 530.00 | IDR 515.00 | 14.63M |
| 2026-08-31 | IDR 515.00 | +0.98% | IDR 515.00 | IDR 520.00 | IDR 510.00 | 11.04M |
| 2026-08-28 | IDR 510.00 | -2.86% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 6.61M |
| 2026-08-27 | IDR 525.00 | +0.96% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 10.97M |
| 2026-08-26 | IDR 520.00 | +0.97% | IDR 520.00 | IDR 525.00 | IDR 510.00 | 9.91M |
| 2026-08-24 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 525.00 | IDR 510.00 | 6.44M |
| 2026-08-21 | IDR 520.00 | +0.97% | IDR 520.00 | IDR 520.00 | IDR 510.00 | 12.22M |
| 2026-08-20 | IDR 515.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 510.00 | 6.93M |
| 2026-08-19 | IDR 515.00 | -0.96% | IDR 515.00 | IDR 525.00 | IDR 505.00 | 12.96M |
| 2026-08-18 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 15.19M |
| 2026-08-14 | IDR 520.00 | -0.95% | IDR 530.00 | IDR 540.00 | IDR 520.00 | 19.20M |
| 2026-08-13 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 7.77M |
| 2026-08-12 | IDR 525.00 | +1.94% | IDR 515.00 | IDR 525.00 | IDR 515.00 | 13.52M |
| 2026-08-11 | IDR 515.00 | -1.90% | IDR 525.00 | IDR 530.00 | IDR 515.00 | 8.99M |
| 2026-08-10 | IDR 525.00 | +1.94% | IDR 515.00 | IDR 545.00 | IDR 510.00 | 23.13M |
| 2026-08-07 | IDR 515.00 | +0.98% | IDR 515.00 | IDR 515.00 | IDR 505.00 | 6.22M |
| 2026-08-06 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 525.00 | IDR 505.00 | 15.34M |
| 2026-08-05 | IDR 515.00 | 0.00% | IDR 515.00 | IDR 515.00 | IDR 510.00 | 5.74M |
| 2026-08-04 | IDR 515.00 | -1.90% | IDR 525.00 | IDR 525.00 | IDR 510.00 | 13.38M |
| 2026-08-03 | IDR 525.00 | 0.00% | IDR 530.00 | IDR 530.00 | IDR 510.00 | 10.74M |
| 2026-07-31 | IDR 525.00 | +1.94% | IDR 520.00 | IDR 530.00 | IDR 510.00 | 25.27M |
| 2026-07-30 | IDR 515.00 | +1.98% | IDR 510.00 | IDR 525.00 | IDR 505.00 | 17.90M |
| 2026-07-29 | IDR 505.00 | -0.98% | IDR 515.00 | IDR 520.00 | IDR 505.00 | 10.00M |
| 2026-07-28 | IDR 510.00 | -2.86% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 23.57M |
| 2026-07-27 | IDR 525.00 | +1.94% | IDR 520.00 | IDR 530.00 | IDR 515.00 | 18.59M |
| 2026-07-24 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 530.00 | IDR 505.00 | 13.92M |
| 2026-07-23 | IDR 520.00 | +0.97% | IDR 520.00 | IDR 535.00 | IDR 515.00 | 10.63M |
| 2026-07-22 | IDR 515.00 | -0.96% | IDR 520.00 | IDR 520.00 | IDR 505.00 | 14.41M |
| 2026-07-21 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 505.00 | 6.77M |
| 2026-07-20 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 530.00 | IDR 496.00 | 19.50M |
| 2026-07-17 | IDR 515.00 | -0.96% | IDR 525.00 | IDR 535.00 | IDR 515.00 | 13.78M |
| 2026-07-16 | IDR 520.00 | 0.00% | IDR 525.00 | IDR 525.00 | IDR 515.00 | 5.73M |
| 2026-07-15 | IDR 520.00 | +0.97% | IDR 515.00 | IDR 525.00 | IDR 510.00 | 18.70M |
| 2026-07-14 | IDR 515.00 | -0.96% | IDR 525.00 | IDR 530.00 | IDR 510.00 | 15.35M |
| 2026-07-13 | IDR 520.00 | -0.95% | IDR 515.00 | IDR 525.00 | IDR 510.00 | 10.23M |
| 2026-07-10 | IDR 525.00 | 0.00% | IDR 515.00 | IDR 525.00 | IDR 510.00 | 15.19M |
| 2026-07-09 | IDR 525.00 | -0.94% | IDR 515.00 | IDR 530.00 | IDR 500.00 | 20.04M |
| 2026-07-08 | IDR 530.00 | +0.95% | IDR 520.00 | IDR 530.00 | IDR 510.00 | 23.77M |
| 2026-07-07 | IDR 525.00 | 0.00% | IDR 520.00 | IDR 530.00 | IDR 494.00 | 32.15M |
| 2026-07-06 | IDR 525.00 | +3.96% | IDR 505.00 | IDR 530.00 | IDR 505.00 | 13.01M |
| 2026-07-03 | IDR 505.00 | +3.06% | IDR 492.00 | IDR 505.00 | IDR 490.00 | 21.34M |
| 2026-07-02 | IDR 490.00 | +0.41% | IDR 490.00 | IDR 490.00 | IDR 482.00 | 16.51M |
| 2026-07-01 | IDR 488.00 | +0.83% | IDR 486.00 | IDR 492.00 | IDR 484.00 | 8.02M |
| 2026-06-30 | IDR 484.00 | -1.63% | IDR 490.00 | IDR 492.00 | IDR 476.00 | 24.63M |
| 2026-06-29 | IDR 492.00 | +0.82% | IDR 488.00 | IDR 492.00 | IDR 484.00 | 15.24M |
| 2026-06-26 | IDR 488.00 | +0.41% | IDR 486.00 | IDR 490.00 | IDR 478.00 | 10.09M |
| 2026-06-25 | IDR 486.00 | +1.25% | IDR 482.00 | IDR 490.00 | IDR 480.00 | 12.79M |
| 2026-06-24 | IDR 480.00 | -0.41% | IDR 484.00 | IDR 484.00 | IDR 470.00 | 19.03M |
| 2026-06-23 | IDR 482.00 | +1.26% | IDR 478.00 | IDR 490.00 | IDR 476.00 | 14.88M |
| 2026-06-22 | IDR 476.00 | +3.48% | IDR 462.00 | IDR 478.00 | IDR 458.00 | 28.84M |
| 2026-06-19 | IDR 460.00 | +2.68% | IDR 450.00 | IDR 460.00 | IDR 448.00 | 13.48M |
| 2026-06-18 | IDR 448.00 | -2.18% | IDR 454.00 | IDR 454.00 | IDR 426.00 | 18.80M |
| 2026-06-17 | IDR 458.00 | +1.78% | IDR 450.00 | IDR 458.00 | IDR 444.00 | 23.59M |
| 2026-06-15 | IDR 450.00 | +5.14% | IDR 428.00 | IDR 450.00 | IDR 426.00 | 24.22M |
| 2026-06-12 | IDR 428.00 | +6.47% | IDR 402.00 | IDR 434.00 | IDR 400.00 | 19.57M |
| 2026-06-11 | IDR 402.00 | +2.55% | IDR 392.00 | IDR 402.00 | IDR 388.00 | 25.90M |
| 2026-06-10 | IDR 392.00 | +1.55% | IDR 392.00 | IDR 396.00 | IDR 386.00 | 20.23M |
| 2026-06-09 | IDR 386.00 | +4.32% | IDR 380.00 | IDR 394.00 | IDR 376.00 | 19.46M |
| 2026-06-08 | IDR 370.00 | -6.57% | IDR 396.00 | IDR 398.00 | IDR 360.00 | 17.12M |
| 2026-06-05 | IDR 396.00 | -0.50% | IDR 398.00 | IDR 402.00 | IDR 392.00 | 12.62M |
| 2026-06-04 | IDR 398.00 | -1.49% | IDR 406.00 | IDR 406.00 | IDR 382.00 | 18.00M |
| 2026-06-03 | IDR 404.00 | -1.94% | IDR 414.00 | IDR 414.00 | IDR 400.00 | 16.26M |
| 2026-06-02 | IDR 412.00 | +0.49% | IDR 410.00 | IDR 414.00 | IDR 406.00 | 13.49M |
| 2026-05-29 | IDR 410.00 | +1.99% | IDR 402.00 | IDR 416.00 | IDR 402.00 | 15.93M |
| 2026-05-28 | IDR 402.00 | 0.00% | IDR 402.00 | IDR 402.00 | IDR 402.00 | 0 |
| 2026-05-27 | IDR 402.00 | 0.00% | IDR 402.00 | IDR 402.00 | IDR 402.00 | 0 |
| 2026-05-26 | IDR 402.00 | -1.47% | IDR 410.00 | IDR 412.00 | IDR 402.00 | 11.75M |