PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 560.00
-15.00 (-2.61%)
Oct 12, 2026, 4:09 PM WIB
IDX:BSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -2.61% | 17,075,800 |
| Oct 9, 2026 | 555.00 | 575.00 | 545.00 | 575.00 | 575.00 | 2.68% | 15,072,700 |
| Oct 8, 2026 | 555.00 | 565.00 | 545.00 | 560.00 | 560.00 | 1.82% | 4,769,800 |
| Oct 7, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 9,456,100 |
| Oct 6, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 10,582,100 |
| Oct 5, 2026 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 6,692,800 |
| Oct 2, 2026 | 540.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.93% | 11,802,100 |
| Oct 1, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 14,007,100 |
| Sep 30, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 10,704,000 |
| Sep 29, 2026 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | - | 6,977,600 |
| Sep 28, 2026 | 540.00 | 550.00 | 525.00 | 540.00 | 540.00 | - | 13,771,300 |
| Sep 25, 2026 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | -1.82% | 4,961,200 |
| Sep 24, 2026 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1.85% | 12,387,600 |
| Sep 23, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 3,963,900 |
| Sep 22, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 11,945,500 |
| Sep 21, 2026 | 555.00 | 575.00 | 545.00 | 550.00 | 550.00 | -0.90% | 29,363,700 |
| Sep 18, 2026 | 550.00 | 555.00 | 540.00 | 555.00 | 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 |