PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 332.00
-2.00 (-0.60%)
At close: Feb 23, 2026
IDX:BSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 332.00 | 342.00 | 328.00 | 332.00 | 332.00 | -0.60% | 15,870,400 |
| Feb 20, 2026 | 322.00 | 334.00 | 320.00 | 334.00 | 334.00 | 3.73% | 21,917,700 |
| Feb 19, 2026 | 332.00 | 338.00 | 316.00 | 322.00 | 322.00 | -3.01% | 24,086,000 |
| Feb 18, 2026 | 322.00 | 334.00 | 318.00 | 332.00 | 332.00 | 3.11% | 17,279,700 |
| Feb 13, 2026 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 1.26% | 25,833,300 |
| Feb 12, 2026 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | -0.63% | 28,350,900 |
| Feb 11, 2026 | 296.00 | 324.00 | 296.00 | 320.00 | 320.00 | 8.11% | 30,897,100 |
| Feb 10, 2026 | 274.00 | 296.00 | 272.00 | 296.00 | 296.00 | 10.45% | 26,678,800 |
| Feb 9, 2026 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.88% | 21,102,500 |
| Feb 6, 2026 | 264.00 | 264.00 | 232.00 | 258.00 | 258.00 | -2.27% | 27,574,100 |
| Feb 5, 2026 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | -1.49% | 12,445,900 |
| Feb 4, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 21,543,200 |
| Feb 3, 2026 | 240.00 | 272.00 | 228.00 | 268.00 | 268.00 | 12.61% | 37,010,800 |
| Feb 2, 2026 | 274.00 | 274.00 | 236.00 | 238.00 | 238.00 | -13.14% | 32,977,500 |
| Jan 30, 2026 | 258.00 | 274.00 | 258.00 | 274.00 | 274.00 | 7.03% | 25,177,000 |
| Jan 29, 2026 | 272.00 | 274.00 | 232.00 | 256.00 | 256.00 | -5.88% | 33,451,600 |
| Jan 28, 2026 | 286.00 | 286.00 | 272.00 | 272.00 | 272.00 | -5.56% | 38,705,700 |
| Jan 27, 2026 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | -2.04% | 24,490,400 |
| Jan 26, 2026 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 0.68% | 24,398,400 |
| Jan 23, 2026 | 290.00 | 298.00 | 282.00 | 292.00 | 292.00 | 0.69% | 26,249,200 |
| Jan 22, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3.57% | 32,285,200 |
| Jan 21, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 23,947,700 |
| Jan 20, 2026 | 272.00 | 286.00 | 270.00 | 280.00 | 280.00 | 3.70% | 43,548,900 |
| Jan 19, 2026 | 284.00 | 286.00 | 266.00 | 270.00 | 270.00 | -4.93% | 37,903,400 |
| Jan 15, 2026 | 272.00 | 288.00 | 272.00 | 284.00 | 284.00 | 4.41% | 28,009,400 |
| Jan 14, 2026 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 19,631,700 |
| Jan 13, 2026 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 16,085,200 |
| Jan 12, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | -0.73% | 56,433,600 |
| Jan 9, 2026 | 262.00 | 274.00 | 256.00 | 274.00 | 274.00 | 3.79% | 23,646,200 |
| Jan 8, 2026 | 262.00 | 278.00 | 260.00 | 264.00 | 264.00 | 1.54% | 35,495,200 |
| Jan 7, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | - | 49,650,700 |
| Jan 6, 2026 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | - | 20,988,100 |
| Jan 5, 2026 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 0.78% | 29,368,600 |
| Jan 2, 2026 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 1.57% | 29,420,700 |
| Dec 30, 2025 | 262.00 | 268.00 | 250.00 | 254.00 | 254.00 | -2.31% | 45,762,300 |
| Dec 29, 2025 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | -0.76% | 33,163,200 |
| Dec 24, 2025 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 3.15% | 30,320,800 |
| Dec 23, 2025 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | - | 23,505,500 |
| Dec 22, 2025 | 226.00 | 256.00 | 214.00 | 254.00 | 254.00 | 12.39% | 52,243,400 |
| Dec 19, 2025 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | -3.42% | 31,554,100 |
| Dec 18, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 23,548,700 |
| Dec 17, 2025 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | - | 47,282,400 |
| Dec 16, 2025 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | -0.83% | 19,354,300 |
| Dec 15, 2025 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 1.69% | 29,324,000 |
| Dec 12, 2025 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 22,225,000 |
| Dec 11, 2025 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 4.42% | 22,564,400 |
| Dec 10, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 10,098,400 |
| Dec 9, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 20,784,300 |
| Dec 8, 2025 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 23,938,000 |
| Dec 5, 2025 | 238.00 | 240.00 | 204.00 | 228.00 | 228.00 | -4.20% | 40,714,300 |