PT Bintang Samudera Mandiri Lines Tbk (IDX:BSML)
Indonesia
· Delayed Price · Currency is IDR 328.00
-4.00 (-1.20%)
At close: Mar 6, 2026
IDX:BSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 332.00 | 342.00 | 328.00 | 332.00 | 332.00 | -0.60% | 15,870,400 |
| Feb 20, 2026 | 322.00 | 334.00 | 320.00 | 334.00 | 334.00 | 3.73% | 21,917,700 |
| Feb 19, 2026 | 332.00 | 338.00 | 316.00 | 322.00 | 322.00 | -3.01% | 24,086,000 |
| Feb 18, 2026 | 322.00 | 334.00 | 318.00 | 332.00 | 332.00 | 3.11% | 17,279,700 |
| Feb 13, 2026 | 320.00 | 330.00 | 318.00 | 322.00 | 322.00 | 1.26% | 25,833,300 |
| Feb 12, 2026 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | -0.63% | 28,350,900 |
| Feb 11, 2026 | 296.00 | 324.00 | 296.00 | 320.00 | 320.00 | 8.11% | 30,897,100 |
| Feb 10, 2026 | 274.00 | 296.00 | 272.00 | 296.00 | 296.00 | 10.45% | 26,678,800 |
| Feb 9, 2026 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.88% | 21,102,500 |
| Feb 6, 2026 | 264.00 | 264.00 | 232.00 | 258.00 | 258.00 | -2.27% | 27,574,100 |
| Feb 5, 2026 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | -1.49% | 12,445,900 |
| Feb 4, 2026 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | - | 21,543,200 |
| Feb 3, 2026 | 240.00 | 272.00 | 228.00 | 268.00 | 268.00 | 12.61% | 37,010,800 |
| Feb 2, 2026 | 274.00 | 274.00 | 236.00 | 238.00 | 238.00 | -13.14% | 32,977,500 |
| Jan 30, 2026 | 258.00 | 274.00 | 258.00 | 274.00 | 274.00 | 7.03% | 25,177,000 |
| Jan 29, 2026 | 272.00 | 274.00 | 232.00 | 256.00 | 256.00 | -5.88% | 33,451,600 |
| Jan 28, 2026 | 286.00 | 286.00 | 272.00 | 272.00 | 272.00 | -5.56% | 38,705,700 |
| Jan 27, 2026 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | -2.04% | 24,490,400 |
| Jan 26, 2026 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 0.68% | 24,398,400 |
| Jan 23, 2026 | 290.00 | 298.00 | 282.00 | 292.00 | 292.00 | 0.69% | 26,249,200 |
| Jan 22, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3.57% | 32,285,200 |
| Jan 21, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 23,947,700 |
| Jan 20, 2026 | 272.00 | 286.00 | 270.00 | 280.00 | 280.00 | 3.70% | 43,548,900 |
| Jan 19, 2026 | 284.00 | 286.00 | 266.00 | 270.00 | 270.00 | -4.93% | 37,903,400 |
| Jan 15, 2026 | 272.00 | 288.00 | 272.00 | 284.00 | 284.00 | 4.41% | 28,009,400 |
| Jan 14, 2026 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 19,631,700 |
| Jan 13, 2026 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 16,085,200 |
| Jan 12, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | -0.73% | 56,433,600 |
| Jan 9, 2026 | 262.00 | 274.00 | 256.00 | 274.00 | 274.00 | 3.79% | 23,646,200 |
| Jan 8, 2026 | 262.00 | 278.00 | 260.00 | 264.00 | 264.00 | 1.54% | 35,495,200 |
| Jan 7, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | - | 49,650,700 |
| Jan 6, 2026 | 260.00 | 266.00 | 256.00 | 260.00 | 260.00 | - | 20,988,100 |
| Jan 5, 2026 | 258.00 | 264.00 | 256.00 | 260.00 | 260.00 | 0.78% | 29,368,600 |
| Jan 2, 2026 | 256.00 | 266.00 | 254.00 | 258.00 | 258.00 | 1.57% | 29,420,700 |
| Dec 30, 2025 | 262.00 | 268.00 | 250.00 | 254.00 | 254.00 | -2.31% | 45,762,300 |
| Dec 29, 2025 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | -0.76% | 33,163,200 |
| Dec 24, 2025 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 3.15% | 30,320,800 |
| Dec 23, 2025 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | - | 23,505,500 |
| Dec 22, 2025 | 226.00 | 256.00 | 214.00 | 254.00 | 254.00 | 12.39% | 52,243,400 |
| Dec 19, 2025 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | -3.42% | 31,554,100 |
| Dec 18, 2025 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 23,548,700 |
| Dec 17, 2025 | 238.00 | 244.00 | 234.00 | 238.00 | 238.00 | - | 47,282,400 |
| Dec 16, 2025 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | -0.83% | 19,354,300 |
| Dec 15, 2025 | 236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 1.69% | 29,324,000 |
| Dec 12, 2025 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 22,225,000 |
| Dec 11, 2025 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 4.42% | 22,564,400 |
| Dec 10, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 10,098,400 |
| Dec 9, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 20,784,300 |
| Dec 8, 2025 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 23,938,000 |
| Dec 5, 2025 | 238.00 | 240.00 | 204.00 | 228.00 | 228.00 | -4.20% | 40,714,300 |
| Dec 4, 2025 | 232.00 | 248.00 | 228.00 | 238.00 | 238.00 | 2.59% | 29,181,700 |
| Dec 3, 2025 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 2.65% | 21,745,900 |
| Dec 2, 2025 | 232.00 | 234.00 | 226.00 | 226.00 | 226.00 | -0.88% | 16,503,800 |
| Dec 1, 2025 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | - | 27,496,700 |
| Nov 28, 2025 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | -1.72% | 16,243,500 |
| Nov 27, 2025 | 230.00 | 240.00 | 226.00 | 232.00 | 232.00 | 1.75% | 17,142,100 |
| Nov 26, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 25,840,900 |
| Nov 25, 2025 | 224.00 | 234.00 | 220.00 | 232.00 | 232.00 | 3.57% | 39,257,100 |
| Nov 24, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 16,552,300 |
| Nov 21, 2025 | 216.00 | 226.00 | 216.00 | 222.00 | 222.00 | 2.78% | 25,593,200 |
| Nov 20, 2025 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 39,194,800 |
| Nov 19, 2025 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 34,585,500 |
| Nov 18, 2025 | 226.00 | 234.00 | 220.00 | 220.00 | 220.00 | -2.65% | 59,316,600 |
| Nov 17, 2025 | 208.00 | 228.00 | 208.00 | 226.00 | 226.00 | 9.71% | 67,222,900 |
| Nov 14, 2025 | 204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 0.98% | 57,626,600 |
| Nov 13, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 9,148,700 |
| Nov 12, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 24,605,500 |
| Nov 11, 2025 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 3.52% | 26,485,500 |
| Nov 10, 2025 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | -1.49% | 27,941,500 |
| Nov 7, 2025 | 208.00 | 210.00 | 197.00 | 202.00 | 202.00 | -2.88% | 26,794,000 |
| Nov 6, 2025 | 185.00 | 210.00 | 180.00 | 208.00 | 208.00 | 12.43% | 30,780,500 |
| Nov 5, 2025 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | - | 28,486,800 |
| Nov 4, 2025 | 186.00 | 187.00 | 172.00 | 185.00 | 185.00 | -0.54% | 37,983,500 |
| Nov 3, 2025 | 181.00 | 187.00 | 177.00 | 186.00 | 186.00 | 3.33% | 29,527,600 |
| Oct 31, 2025 | 180.00 | 181.00 | 172.00 | 180.00 | 180.00 | 0.56% | 17,643,000 |
| Oct 30, 2025 | 163.00 | 179.00 | 162.00 | 179.00 | 179.00 | 9.82% | 41,093,200 |
| Oct 29, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 33,158,900 |
| Oct 28, 2025 | 165.00 | 169.00 | 162.00 | 162.00 | 162.00 | -1.22% | 29,633,100 |
| Oct 27, 2025 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 1.86% | 17,450,200 |
| Oct 24, 2025 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 19,703,200 |
| Oct 23, 2025 | 159.00 | 174.00 | 159.00 | 160.00 | 160.00 | 1.27% | 33,859,700 |
| Oct 22, 2025 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 39,403,500 |
| Oct 21, 2025 | 163.00 | 164.00 | 158.00 | 161.00 | 161.00 | -1.23% | 29,320,000 |
| Oct 20, 2025 | 156.00 | 163.00 | 154.00 | 163.00 | 163.00 | 5.16% | 24,707,800 |
| Oct 17, 2025 | 161.00 | 163.00 | 137.00 | 155.00 | 155.00 | -3.73% | 36,292,500 |
| Oct 16, 2025 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 0.63% | 23,197,400 |
| Oct 15, 2025 | 162.00 | 166.00 | 159.00 | 160.00 | 160.00 | -1.23% | 38,473,200 |
| Oct 14, 2025 | 163.00 | 169.00 | 152.00 | 162.00 | 162.00 | -0.61% | 44,945,500 |
| Oct 13, 2025 | 149.00 | 169.00 | 141.00 | 163.00 | 163.00 | 9.40% | 63,236,400 |
| Oct 10, 2025 | 147.00 | 154.00 | 146.00 | 149.00 | 149.00 | 1.36% | 37,473,400 |
| Oct 9, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 0.68% | 15,943,700 |