Bintang Samudera Mandiri Lines Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 7,807,500 |
| 2026-05-07 | 404.00 | 418.00 | 404.00 | 410.00 | 410.00 | 16,657,300 |
| 2026-05-06 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | 15,569,500 |
| 2026-05-05 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | 10,632,900 |
| 2026-05-04 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 16,003,100 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-04-30 | 406.00 | 406.00 | 386.00 | 400.00 | 400.00 | 21,196,200 |
| 2026-04-29 | 408.00 | 422.00 | 400.00 | 404.00 | 404.00 | 20,679,800 |
| 2026-04-28 | 414.00 | 414.00 | 400.00 | 406.00 | 406.00 | 18,483,100 |
| 2026-04-27 | 412.00 | 418.00 | 408.00 | 418.00 | 418.00 | 16,168,600 |
| 2026-04-24 | 422.00 | 422.00 | 408.00 | 414.00 | 414.00 | 21,355,000 |
← NewerPage 3 of 3 · 131 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.