PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 448.00
-32.00 (-6.67%)
Oct 30, 2026, 4:00 PM WIB
IDX:BSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.00 | 480.00 | 448.00 | 448.00 | 448.00 | -6.67% | 2,340,000 |
| Oct 29, 2026 | 515.00 | 515.00 | 480.00 | 480.00 | 480.00 | -6.80% | 10,361,800 |
| Oct 28, 2026 | 530.00 | 530.00 | 505.00 | 515.00 | 515.00 | -1.90% | 11,465,100 |
| Oct 27, 2026 | 530.00 | 540.00 | 515.00 | 525.00 | 525.00 | -0.94% | 23,238,800 |
| Oct 26, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 8,054,300 |
| Oct 23, 2026 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 14,282,000 |
| Oct 22, 2026 | 525.00 | 535.00 | 510.00 | 520.00 | 520.00 | -0.95% | 21,702,000 |
| Oct 21, 2026 | 530.00 | 535.00 | 510.00 | 525.00 | 525.00 | -0.94% | 13,290,300 |
| Oct 20, 2026 | 480.00 | 545.00 | 472.00 | 530.00 | 530.00 | 10.42% | 17,541,800 |
| Oct 19, 2026 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | -6.80% | 12,931,700 |
| Oct 16, 2026 | 545.00 | 545.00 | 468.00 | 515.00 | 515.00 | -6.36% | 5,311,000 |
| Oct 15, 2026 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | -0.90% | 11,521,600 |
| Oct 14, 2026 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | -1.77% | 3,407,000 |
| Oct 13, 2026 | 560.00 | 585.00 | 550.00 | 565.00 | 565.00 | 0.89% | 16,175,600 |
| Oct 12, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -2.61% | 17,070,800 |
| 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 |