PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 418.00
-4.00 (-0.95%)
May 13, 2026, 4:10 PM WIB
IDX:BSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 424.00 | 424.00 | 412.00 | 418.00 | 418.00 | -0.95% | 11,301,100 |
| May 12, 2026 | 410.00 | 432.00 | 404.00 | 422.00 | 422.00 | 2.93% | 20,132,000 |
| May 11, 2026 | 408.00 | 414.00 | 396.00 | 410.00 | 410.00 | 0.49% | 16,529,200 |
| May 8, 2026 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.49% | 7,807,500 |
| May 7, 2026 | 404.00 | 418.00 | 404.00 | 410.00 | 410.00 | 1.49% | 16,657,300 |
| May 6, 2026 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.98% | 15,569,500 |
| May 5, 2026 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | -0.49% | 10,632,900 |
| May 4, 2026 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 16,003,100 |
| Apr 30, 2026 | 406.00 | 406.00 | 386.00 | 400.00 | 400.00 | -0.99% | 21,196,200 |
| Apr 29, 2026 | 408.00 | 422.00 | 400.00 | 404.00 | 404.00 | -0.49% | 20,679,800 |
| Apr 28, 2026 | 414.00 | 414.00 | 400.00 | 406.00 | 406.00 | -2.87% | 18,483,100 |
| Apr 27, 2026 | 412.00 | 418.00 | 408.00 | 418.00 | 418.00 | 0.97% | 16,168,600 |
| Apr 24, 2026 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | -2.36% | 21,355,000 |
| Apr 23, 2026 | 410.00 | 434.00 | 410.00 | 424.00 | 424.00 | 3.41% | 25,475,400 |
| Apr 22, 2026 | 408.00 | 416.00 | 404.00 | 410.00 | 410.00 | -0.49% | 17,466,700 |
| Apr 21, 2026 | 404.00 | 420.00 | 396.00 | 412.00 | 412.00 | 1.48% | 27,456,000 |
| Apr 20, 2026 | 398.00 | 418.00 | 392.00 | 406.00 | 406.00 | 3.05% | 21,729,200 |
| Apr 17, 2026 | 384.00 | 396.00 | 380.00 | 394.00 | 394.00 | 2.60% | 19,613,500 |
| Apr 16, 2026 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | - | 15,716,700 |
| Apr 15, 2026 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 13,409,000 |
| Apr 14, 2026 | 376.00 | 386.00 | 374.00 | 384.00 | 384.00 | 1.59% | 16,599,000 |
| Apr 13, 2026 | 376.00 | 386.00 | 370.00 | 378.00 | 378.00 | 0.53% | 17,149,000 |
| Apr 10, 2026 | 366.00 | 376.00 | 364.00 | 376.00 | 376.00 | 2.17% | 18,368,600 |
| Apr 9, 2026 | 364.00 | 378.00 | 358.00 | 368.00 | 368.00 | 1.66% | 22,528,400 |
| Apr 8, 2026 | 348.00 | 362.00 | 348.00 | 362.00 | 362.00 | 4.02% | 19,696,000 |
| Apr 7, 2026 | 342.00 | 352.00 | 342.00 | 348.00 | 348.00 | 1.75% | 13,936,800 |
| Apr 6, 2026 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.59% | 11,614,500 |
| 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 |