Stock listing
IDX:BSML PT Bintang Samudera Mandiri Lines Tbk Saham
Follow PT Bintang Samudera Mandiri Lines Tbk into a list and get an email when it puts out news.
Share price · IDX:BSML
390.00 IDR -28.00 (-6.7%)
Close on Nov 3, 2026
- Day range
- 390.00 – 390.00 IDRNov 3, 2026
- Volume
- 108,900 sharesNov 3, 2026
- Market cap
- 721.6B IDRAt the close on Nov 3, 2026 · price × 1.85B shares outstanding
- 52-week range
- 172.00 – 585.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 5.93B IDRMedian day 11.52M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BSML · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 390.00 | -28.00 | -6.7% | 390.00 | 390.00 | 390.00 | 108,900 | |
| 418.00 | -30.00 | -6.7% | 418.00 | 418.00 | 418.00 | 66,500 | |
| 448.00 | -32.00 | -6.7% | 480.00 | 480.00 | 448.00 | 2,340,000 | |
| 480.00 | -35.00 | -6.8% | 515.00 | 515.00 | 480.00 | 10,361,800 | |
| 515.00 | -10.00 | -1.9% | 530.00 | 530.00 | 505.00 | 11,465,100 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 540.00 | 515.00 | 23,238,800 | |
| 530.00 | +10.00 | +1.9% | 525.00 | 530.00 | 520.00 | 8,054,300 | |
| 520.00 | 0.00 | 0.0% | 525.00 | 530.00 | 520.00 | 14,282,000 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 535.00 | 510.00 | 21,702,000 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 535.00 | 510.00 | 13,290,300 | |
| 530.00 | +50.00 | +10.4% | 480.00 | 545.00 | 472.00 | 17,541,800 | |
| 480.00 | -35.00 | -6.8% | 510.00 | 510.00 | 480.00 | 12,931,700 | |
| 515.00 | -35.00 | -6.4% | 545.00 | 545.00 | 468.00 | 5,680,600 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 560.00 | 535.00 | 11,521,700 | |
| 555.00 | -10.00 | -1.8% | 560.00 | 565.00 | 555.00 | 3,407,000 | |
| 565.00 | +5.00 | +0.9% | 560.00 | 585.00 | 550.00 | 16,175,600 | |
| 560.00 | -15.00 | -2.6% | 570.00 | 570.00 | 550.00 | 17,070,800 | |
| 575.00 | +15.00 | +2.7% | 555.00 | 575.00 | 545.00 | 15,072,700 | |
| 560.00 | +10.00 | +1.8% | 555.00 | 565.00 | 545.00 | 4,769,800 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 555.00 | 545.00 | 9,456,100 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 555.00 | 545.00 | 10,582,100 | |
| 550.00 | +5.00 | +0.9% | 545.00 | 555.00 | 545.00 | 6,692,800 | |
| 545.00 | +5.00 | +0.9% | 540.00 | 545.00 | 535.00 | 11,802,100 | |
| 540.00 | 0.00 | 0.0% | 545.00 | 545.00 | 530.00 | 14,007,100 | |
| 540.00 | 0.00 | 0.0% | 545.00 | 545.00 | 530.00 | 10,704,000 | |
| 540.00 | 0.00 | 0.0% | 545.00 | 545.00 | 530.00 | 6,977,600 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 550.00 | 525.00 | 13,771,300 | |
| 540.00 | -10.00 | -1.8% | 545.00 | 545.00 | 535.00 | 4,961,200 | |
| 550.00 | +10.00 | +1.9% | 540.00 | 555.00 | 540.00 | 12,387,600 | |
| 540.00 | -10.00 | -1.8% | 545.00 | 550.00 | 540.00 | 3,963,900 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 555.00 | 535.00 | 11,945,500 | |
| 550.00 | -5.00 | -0.9% | 555.00 | 575.00 | 545.00 | 29,363,700 | |
| 555.00 | +5.00 | +0.9% | 550.00 | 555.00 | 540.00 | 6,409,000 | |
| 550.00 | 0.00 | 0.0% | 545.00 | 550.00 | 540.00 | 15,182,400 | |
| 550.00 | 0.00 | 0.0% | 545.00 | 555.00 | 545.00 | 8,065,200 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 555.00 | 540.00 | 13,056,600 | |
| 550.00 | +15.00 | +2.8% | 535.00 | 555.00 | 530.00 | 12,882,600 | |
| 535.00 | +10.00 | +1.9% | 525.00 | 535.00 | 505.00 | 19,232,200 | |
| 525.00 | -10.00 | -1.9% | 535.00 | 540.00 | 520.00 | 12,914,400 | |
| 535.00 | +10.00 | +1.9% | 530.00 | 540.00 | 520.00 | 14,596,100 | |
| 525.00 | +5.00 | +1.0% | 520.00 | 530.00 | 520.00 | 15,354,700 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 535.00 | 510.00 | 16,740,600 | |
| 520.00 | +5.00 | +1.0% | 520.00 | 520.00 | 510.00 | 6,234,400 | |
| 515.00 | 0.00 | 0.0% | 520.00 | 525.00 | 510.00 | 9,437,300 | |
| 515.00 | 0.00 | 0.0% | 525.00 | 530.00 | 510.00 | 11,598,800 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 530.00 | 515.00 | 14,633,300 | |
| 515.00 | +5.00 | +1.0% | 515.00 | 520.00 | 510.00 | 11,041,800 | |
| 510.00 | -15.00 | -2.9% | 520.00 | 520.00 | 510.00 | 6,612,400 | |
| 525.00 | +5.00 | +1.0% | 525.00 | 530.00 | 520.00 | 10,974,400 | |
| 520.00 | +5.00 | +1.0% | 520.00 | 525.00 | 510.00 | 9,905,200 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 515.00 | 515.00 | 0 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 525.00 | 510.00 | 6,441,600 | |
| 520.00 | +5.00 | +1.0% | 520.00 | 520.00 | 510.00 | 12,217,200 | |
| 515.00 | 0.00 | 0.0% | 520.00 | 525.00 | 510.00 | 6,934,500 | |
| 515.00 | -5.00 | -1.0% | 515.00 | 525.00 | 505.00 | 12,957,800 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 15,189,100 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 520.00 | 520.00 | 0 | |
| 520.00 | -5.00 | -1.0% | 530.00 | 540.00 | 520.00 | 19,195,100 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 530.00 | 520.00 | 7,766,700 | |
| 525.00 | +10.00 | +1.9% | 515.00 | 525.00 | 515.00 | 13,519,600 | |
| 515.00 | -10.00 | -1.9% | 525.00 | 530.00 | 515.00 | 8,990,200 | |
| 525.00 | +10.00 | +1.9% | 515.00 | 545.00 | 510.00 | 23,126,800 | |
| 515.00 | +5.00 | +1.0% | 515.00 | 515.00 | 505.00 | 6,218,500 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 525.00 | 505.00 | 15,337,400 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 515.00 | 510.00 | 5,742,300 | |
| 515.00 | -10.00 | -1.9% | 525.00 | 525.00 | 510.00 | 13,384,100 | |
| 525.00 | 0.00 | 0.0% | 530.00 | 530.00 | 510.00 | 10,737,200 |
- Ticker
- IDX:BSML
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Nov 3, 2026
Closed 390.00 (-6.7%) on Nov 3, 2026
Advertisement Submission
Nov 3, 2026
Closed 390.00 (-6.7%) on Nov 3, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 8, 2026
Closed 575.00 (+2.7%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 550.00 (0.0%) on Oct 7, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 23, 2026
Closed 550.00 (+1.9%) on Sep 24, 2026
Changes in Board of Director or Commissioner
Sep 16, 2026
Closed 550.00 (0.0%) on Sep 17, 2026
Submission of Financial Report
Aug 2, 2026
Closed 525.00 (0.0%) on Aug 3, 2026
Explanation on Request for Explanation of the Exchange
Jun 19, 2026
Closed 476.00 (+3.5%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
Jun 2, 2026
Closed 404.00 (-1.9%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 416.00 (+0.5%) on May 21, 2026
PT Bintang Samudera Mandiri Lines Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 15 in the last 12 months · 15 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bintang Samudera Mandiri Lines Tbk.