PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 128.00
+4.00 (3.23%)
Oct 3, 2025, 2:49 PM WIB
IDX:BSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 3.23% | 31,215,900 |
| Oct 2, 2025 | 120.00 | 127.00 | 117.00 | 124.00 | 124.00 | 2.48% | 58,229,100 |
| Oct 1, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 39,802,800 |
| Sep 30, 2025 | 125.00 | 130.00 | 123.00 | 123.00 | 123.00 | -1.60% | 29,734,200 |
| Sep 29, 2025 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2.46% | 33,136,100 |
| Sep 26, 2025 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 21,104,800 |
| Sep 25, 2025 | 122.00 | 125.00 | 116.00 | 122.00 | 122.00 | - | 50,882,300 |
| Sep 24, 2025 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | -6.15% | 70,465,100 |
| Sep 23, 2025 | 115.00 | 135.00 | 113.00 | 130.00 | 130.00 | 15.04% | 104,977,700 |
| Sep 22, 2025 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 63,573,600 |
| Sep 19, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 25,158,300 |
| Sep 18, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 40,310,500 |
| Sep 17, 2025 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 24,080,300 |
| Sep 16, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 46,101,500 |
| Sep 15, 2025 | 106.00 | 115.00 | 104.00 | 111.00 | 111.00 | 5.71% | 90,983,300 |
| Sep 12, 2025 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 8,297,100 |
| Sep 11, 2025 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 46,312,800 |
| Sep 10, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 39,501,900 |
| Sep 9, 2025 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | - | 38,547,300 |
| Sep 8, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 61,890,900 |
| Sep 4, 2025 | 109.00 | 111.00 | 104.00 | 105.00 | 105.00 | -2.78% | 23,906,100 |
| Sep 3, 2025 | 105.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 46,578,000 |
| Sep 2, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 48,903,300 |
| Sep 1, 2025 | 101.00 | 105.00 | 98.00 | 103.00 | 103.00 | 1.98% | 28,921,400 |
| Aug 29, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 30,875,700 |
| Aug 28, 2025 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 19,928,200 |
| Aug 27, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 30,400,400 |
| Aug 26, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 57,426,900 |
| Aug 25, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 38,256,500 |
| Aug 22, 2025 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 30,123,100 |
| Aug 21, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 31,806,500 |
| Aug 20, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 50,436,000 |
| Aug 19, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 34,238,900 |
| Aug 15, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 6,044,100 |
| Aug 14, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 26,623,000 |
| Aug 13, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 58,078,900 |
| Aug 12, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 49,501,800 |
| Aug 11, 2025 | 105.00 | 107.00 | 101.00 | 104.00 | 104.00 | -0.95% | 48,006,100 |
| Aug 8, 2025 | 101.00 | 109.00 | 99.00 | 105.00 | 105.00 | 5.00% | 59,152,400 |
| Aug 7, 2025 | 108.00 | 109.00 | 99.00 | 100.00 | 100.00 | -5.66% | 29,263,200 |
| Aug 6, 2025 | 115.00 | 116.00 | 106.00 | 106.00 | 106.00 | -7.83% | 63,945,600 |
| Aug 5, 2025 | 114.00 | 115.00 | 107.00 | 115.00 | 115.00 | 0.88% | 53,581,500 |
| Aug 4, 2025 | 106.00 | 115.00 | 106.00 | 114.00 | 114.00 | 7.55% | 50,236,900 |
| Aug 1, 2025 | 104.00 | 107.00 | 102.00 | 106.00 | 106.00 | 1.92% | 47,879,300 |
| Jul 31, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | - | 30,989,400 |
| Jul 30, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -0.95% | 34,902,000 |
| Jul 29, 2025 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | -0.94% | 30,334,100 |
| Jul 28, 2025 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 3.92% | 42,884,400 |
| Jul 25, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 28,924,700 |
| Jul 24, 2025 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 41,111,900 |