PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 340.00
-10.00 (-2.86%)
Apr 2, 2026, 4:12 PM WIB
IDX:BSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 350.00 | 352.00 | 336.00 | 340.00 | 340.00 | -2.86% | 20,420,400 |
| Apr 1, 2026 | 342.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.94% | 15,931,700 |
| Mar 31, 2026 | 336.00 | 346.00 | 336.00 | 340.00 | 340.00 | 1.19% | 25,842,100 |
| Mar 30, 2026 | 330.00 | 336.00 | 326.00 | 336.00 | 336.00 | 2.44% | 19,575,400 |
| Mar 27, 2026 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | -0.61% | 10,335,700 |
| Mar 26, 2026 | 334.00 | 346.00 | 328.00 | 330.00 | 330.00 | -0.60% | 26,228,700 |
| Mar 25, 2026 | 324.00 | 332.00 | 322.00 | 332.00 | 332.00 | 2.47% | 19,157,400 |
| Mar 17, 2026 | 326.00 | 330.00 | 324.00 | 324.00 | 324.00 | - | 13,792,800 |
| Mar 16, 2026 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | -1.22% | 13,753,400 |
| Mar 13, 2026 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | -0.61% | 15,346,000 |
| Mar 12, 2026 | 322.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2.48% | 14,824,800 |
| Mar 11, 2026 | 312.00 | 332.00 | 312.00 | 322.00 | 322.00 | 3.21% | 21,852,000 |
| Mar 10, 2026 | 316.00 | 324.00 | 308.00 | 312.00 | 312.00 | 0.65% | 18,007,900 |
| Mar 9, 2026 | 328.00 | 328.00 | 304.00 | 310.00 | 310.00 | -5.49% | 19,881,200 |
| Mar 6, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -1.20% | 9,396,700 |
| Mar 5, 2026 | 332.00 | 342.00 | 324.00 | 332.00 | 332.00 | - | 13,769,900 |
| Mar 4, 2026 | 344.00 | 344.00 | 290.00 | 332.00 | 332.00 | -1.78% | 23,689,500 |
| Mar 3, 2026 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | - | 8,608,500 |
| Mar 2, 2026 | 342.00 | 346.00 | 292.00 | 338.00 | 338.00 | -1.17% | 27,164,300 |
| Feb 27, 2026 | 342.00 | 352.00 | 338.00 | 342.00 | 342.00 | 1.18% | 20,995,100 |
| Feb 26, 2026 | 342.00 | 350.00 | 334.00 | 338.00 | 338.00 | -0.59% | 22,064,300 |
| Feb 25, 2026 | 336.00 | 344.00 | 336.00 | 340.00 | 340.00 | 1.19% | 17,354,100 |
| Feb 24, 2026 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 1.20% | 13,800,900 |
| 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 |