PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 555.00
+5.00 (0.91%)
Sep 18, 2026, 4:00 PM WIB
IDX:BSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 550.00 | 555.00 | 540.00 | 555.00 | - | 0.91% | 6,409,000 |
| Sep 17, 2026 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 15,165,100 |
| Sep 16, 2026 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 8,064,800 |
| Sep 15, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 13,056,600 |
| Sep 14, 2026 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 2.80% | 12,882,600 |
| Sep 11, 2026 | 525.00 | 535.00 | 505.00 | 535.00 | 535.00 | 1.90% | 19,232,200 |
| Sep 10, 2026 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -1.87% | 12,914,400 |
| Sep 9, 2026 | 530.00 | 540.00 | 520.00 | 535.00 | 535.00 | 1.90% | 14,596,100 |
| Sep 8, 2026 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 15,354,700 |
| Sep 7, 2026 | 520.00 | 535.00 | 510.00 | 520.00 | 520.00 | - | 16,740,600 |
| Sep 4, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 6,234,400 |
| Sep 3, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 9,437,300 |
| Sep 2, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | - | 11,795,400 |
| Sep 1, 2026 | 515.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 14,633,300 |
| Aug 31, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 11,041,800 |
| Aug 28, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -2.86% | 6,612,400 |
| Aug 27, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 10,867,700 |
| Aug 26, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 9,905,200 |
| Aug 24, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 6,441,600 |
| Aug 21, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 12,217,200 |
| Aug 20, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 6,934,500 |
| Aug 19, 2026 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 12,957,800 |
| Aug 18, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 15,189,100 |
| Aug 14, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -0.95% | 19,195,100 |
| Aug 13, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 7,766,700 |
| Aug 12, 2026 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 1.94% | 13,519,600 |
| Aug 11, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -1.90% | 8,990,200 |
| Aug 10, 2026 | 515.00 | 545.00 | 510.00 | 525.00 | 525.00 | 1.94% | 23,126,800 |
| Aug 7, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 0.98% | 6,218,500 |
| Aug 6, 2026 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 15,337,400 |
| Aug 5, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | - | 5,742,300 |
| Aug 4, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 13,384,100 |
| Aug 3, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 10,737,200 |
| Jul 31, 2026 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 1.94% | 25,265,100 |
| Jul 30, 2026 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 1.98% | 17,904,400 |
| Jul 29, 2026 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -0.98% | 10,000,500 |
| Jul 28, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -2.86% | 23,565,900 |
| Jul 27, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 18,592,600 |
| Jul 24, 2026 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | -0.96% | 13,916,700 |
| Jul 23, 2026 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | 0.97% | 10,627,100 |
| Jul 22, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 14,405,500 |
| Jul 21, 2026 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | - | 6,766,000 |
| Jul 20, 2026 | 515.00 | 530.00 | 496.00 | 520.00 | 520.00 | 0.97% | 19,495,200 |
| Jul 17, 2026 | 525.00 | 535.00 | 515.00 | 515.00 | 515.00 | -0.96% | 13,783,900 |
| Jul 16, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 5,729,300 |
| Jul 15, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 18,703,700 |
| Jul 14, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -0.96% | 15,348,100 |
| Jul 13, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 10,227,100 |
| Jul 10, 2026 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 15,185,100 |
| Jul 9, 2026 | 515.00 | 530.00 | 500.00 | 525.00 | 525.00 | -0.94% | 20,040,300 |