Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 17,904,400 |
| 2026-07-29 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 10,000,500 |
| 2026-07-28 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 23,565,900 |
| 2026-07-27 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 18,592,600 |
| 2026-07-24 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | 13,916,700 |
| 2026-07-23 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | 10,627,100 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-26 | 1.6200 IDR |
| 2023-05-31 | 1.6200 IDR |
| 2022-07-25 | 1.0800 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.