PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia · Delayed Price · Currency is IDR 525.00
+10.00 (1.94%)
Aug 10, 2026, 4:06 PM WIB
IDX:BSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 515.00 | 535.00 | 510.00 | 520.00 | - | 0.97% | 18,193,200 |
| 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 |
| Jul 8, 2026 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | 0.95% | 23,770,500 |
| Jul 7, 2026 | 520.00 | 530.00 | 494.00 | 525.00 | 525.00 | - | 32,149,700 |
| Jul 6, 2026 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 3.96% | 13,013,700 |
| Jul 3, 2026 | 492.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3.06% | 21,336,200 |
| Jul 2, 2026 | 490.00 | 490.00 | 482.00 | 490.00 | 490.00 | 0.41% | 16,514,400 |
| Jul 1, 2026 | 486.00 | 492.00 | 484.00 | 488.00 | 488.00 | 0.83% | 8,023,100 |
| Jun 30, 2026 | 490.00 | 492.00 | 476.00 | 484.00 | 484.00 | -1.63% | 24,628,000 |
| Jun 29, 2026 | 488.00 | 492.00 | 484.00 | 492.00 | 492.00 | 0.82% | 15,242,500 |
| Jun 26, 2026 | 486.00 | 490.00 | 478.00 | 488.00 | 488.00 | 0.41% | 10,092,000 |
| Jun 25, 2026 | 482.00 | 490.00 | 480.00 | 486.00 | 486.00 | 1.25% | 12,791,900 |
| Jun 24, 2026 | 484.00 | 484.00 | 470.00 | 480.00 | 480.00 | -0.41% | 19,030,700 |
| Jun 23, 2026 | 478.00 | 490.00 | 476.00 | 482.00 | 482.00 | 1.26% | 14,877,600 |
| Jun 22, 2026 | 462.00 | 478.00 | 458.00 | 476.00 | 476.00 | 3.48% | 28,844,100 |
| Jun 19, 2026 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | 2.68% | 13,480,500 |
| Jun 18, 2026 | 454.00 | 454.00 | 426.00 | 448.00 | 448.00 | -2.18% | 18,798,600 |
| Jun 17, 2026 | 450.00 | 458.00 | 444.00 | 458.00 | 458.00 | 1.78% | 23,587,500 |
| Jun 15, 2026 | 428.00 | 450.00 | 426.00 | 450.00 | 450.00 | 5.14% | 24,223,400 |
| Jun 12, 2026 | 402.00 | 434.00 | 400.00 | 428.00 | 428.00 | 6.47% | 19,569,900 |
| Jun 11, 2026 | 392.00 | 402.00 | 388.00 | 402.00 | 402.00 | 2.55% | 25,898,100 |
| Jun 10, 2026 | 392.00 | 396.00 | 386.00 | 392.00 | 392.00 | 1.55% | 20,226,600 |
| Jun 9, 2026 | 380.00 | 394.00 | 376.00 | 386.00 | 386.00 | 4.32% | 19,456,300 |
| Jun 8, 2026 | 396.00 | 398.00 | 360.00 | 370.00 | 370.00 | -6.57% | 17,122,700 |
| Jun 5, 2026 | 398.00 | 402.00 | 392.00 | 396.00 | 396.00 | -0.50% | 12,624,900 |
| Jun 4, 2026 | 406.00 | 406.00 | 382.00 | 398.00 | 398.00 | -1.49% | 18,001,400 |
| Jun 3, 2026 | 414.00 | 414.00 | 400.00 | 404.00 | 404.00 | -1.94% | 16,264,100 |
| Jun 2, 2026 | 410.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.49% | 13,492,700 |
| May 29, 2026 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | 1.99% | 16,079,900 |