Efek Terdaftar

BINTANG SAMUDERA MANDIRI LINES Tbk, PT

Security name
BINTANG SAMUDERA MANDIRI LINES Tbk
Issuer
BINTANG SAMUDERA MANDIRI LINES Tbk, PT
ISIN Code
ID1000165400
Short Code
BSML
Type
Saham Biasa
Listing Date
16 Desember 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
370,045,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
1,850,225,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 101 109 98 106 1,369,066 14,257,651,600 794
04 Mar 2025 106 107 100 103 424,588 4,380,460,000 464
05 Mar 2025 104 107 103 106 578,638 6,065,852,500 601
06 Mar 2025 108 111 105 109 424,200 4,578,922,400 431
07 Mar 2025 110 112 106 108 292,146 3,160,865,600 251
10 Mar 2025 110 119 108 115 537,778 6,037,564,700 740
11 Mar 2025 114 121 108 118 684,874 7,892,573,900 847
12 Mar 2025 118 119 100 100 1,656,655 17,140,472,800 2,377
13 Mar 2025 101 107 100 101 936,663 9,518,327,000 777
14 Mar 2025 101 102 100 101 75,757 764,860,000 248
17 Mar 2025 101 103 101 102 580,758 5,948,108,700 392
18 Mar 2025 102 104 101 104 357,215 3,699,564,700 470
19 Mar 2025 104 107 104 105 242,649 2,558,786,900 347
20 Mar 2025 105 108 100 101 340,432 3,485,262,600 389
21 Mar 2025 101 102 98 98 352,568 3,459,916,300 380
24 Mar 2025 98 102 98 99 858,056 8,523,925,000 521
25 Mar 2025 99 102 96 97 467,948 4,666,044,600 429
26 Mar 2025 98 99 95 96 59,641 578,695,200 423
27 Mar 2025 96 98 95 95 352,191 3,413,398,700 337
08 Apr 2025 94 94 81 81 602,054 4,917,926,100 857
09 Apr 2025 80 80 69 70 950,821 6,889,533,900 2,311
10 Apr 2025 73 76 70 74 570,949 4,196,440,100 1,060
11 Apr 2025 74 74 64 67 813,950 5,760,272,400 2,748
14 Apr 2025 68 77 67 77 790,605 5,632,357,400 1,320
15 Apr 2025 77 78 71 75 234,627 1,749,611,100 974
16 Apr 2025 77 77 72 73 618,418 4,604,257,900 994
17 Apr 2025 73 74 69 71 463,414 3,286,812,800 1,079
21 Apr 2025 72 72 70 72 310,458 2,218,244,100 533
22 Apr 2025 71 72 68 69 739,219 5,224,303,500 1,076
23 Apr 2025 70 71 69 71 269,701 1,886,648,600 502
24 Apr 2025 71 72 69 71 64,082 453,294,500 565
25 Apr 2025 72 73 69 72 505,769 3,579,885,500 722
28 Apr 2025 72 74 71 73 324,335 2,366,929,900 601
29 Apr 2025 73 76 72 74 210,076 1,544,280,400 637
30 Apr 2025 74 76 73 73 352,319 2,595,432,600 602
02 May 2025 74 75 72 72 388,292 2,863,145,100 538
05 May 2025 74 74 71 73 104,325 757,357,600 308
06 May 2025 74 74 72 72 418,954 3,029,988,400 322
07 May 2025 72 72 70 71 143,382 1,028,975,100 405
08 May 2025 72 72 68 71 449,667 3,146,514,100 730
09 May 2025 71 72 70 70 195,271 1,379,247,900 294
14 May 2025 71 73 69 71 334,072 2,362,449,000 381
15 May 2025 72 72 70 72 188,573 1,324,503,500 335
16 May 2025 72 73 71 72 204,828 1,472,071,000 321
19 May 2025 72 73 71 72 400,263 2,881,448,100 337
20 May 2025 72 73 70 71 159,897 1,146,981,000 488
21 May 2025 72 72 70 71 234,769 1,666,452,500 280
22 May 2025 71 72 70 71 95,922 680,073,700 264
23 May 2025 72 77 70 73 1,128,688 8,213,440,400 2,125
26 May 2025 73 74 71 72 376,304 2,718,750,700 929
27 May 2025 73 73 71 72 166,352 1,197,671,400 341
28 May 2025 71 72 70 71 69,675 494,677,600 377
02 Jun 2025 71 71 68 70 81,859 567,060,100 649
03 Jun 2025 70 70 68 70 179,017 1,246,534,100 398
04 Jun 2025 70 73 69 72 348,827 2,469,612,900 629
05 Jun 2025 73 75 73 75 342,962 2,539,611,500 882
10 Jun 2025 75 86 75 80 730,016 5,770,770,500 3,990
11 Jun 2025 80 80 76 78 166,340 1,293,494,800 1,303
12 Jun 2025 78 81 78 79 262,848 2,091,521,300 1,120
13 Jun 2025 80 82 79 81 268,683 2,160,850,100 848
16 Jun 2025 81 82 78 79 118,416 943,012,100 613
17 Jun 2025 79 82 79 80 350,086 2,824,350,800 489
18 Jun 2025 81 81 78 79 55,525 442,128,100 362
19 Jun 2025 79 80 76 77 171,008 1,322,196,700 468
20 Jun 2025 77 79 77 79 34,492 269,058,300 214
23 Jun 2025 78 79 73 78 166,288 1,289,447,300 447
24 Jun 2025 78 79 76 79 412,341 3,215,316,700 254
25 Jun 2025 79 86 78 86 535,743 4,327,914,800 1,756
26 Jun 2025 86 93 83 90 504,409 4,415,718,600 1,852
30 Jun 2025 90 93 85 89 260,816 2,333,082,600 1,184
01 Jul 2025 89 89 86 87 138,941 1,210,241,800 361
02 Jul 2025 87 91 82 82 459,853 4,058,602,600 1,254
03 Jul 2025 82 88 80 85 283,529 2,383,393,900 751
04 Jul 2025 85 86 83 85 114,340 959,972,600 271
07 Jul 2025 85 91 81 90 493,716 4,288,121,000 1,088
08 Jul 2025 90 93 89 93 327,667 3,009,786,400 860
09 Jul 2025 93 95 91 94 374,093 3,492,255,500 710
10 Jul 2025 94 96 93 95 594,369 5,627,596,200 972
11 Jul 2025 95 96 94 95 299,939 2,851,903,300 329
15 Jul 2025 95 96 91 91 331,957 3,140,486,200 411
16 Jul 2025 91 98 91 98 393,018 3,738,742,200 727
17 Jul 2025 98 102 98 98 852,178 8,512,922,300 913
18 Jul 2025 99 102 99 100 544,989 5,497,874,900 1,073
21 Jul 2025 100 102 98 101 341,235 3,437,160,000 447
22 Jul 2025 101 103 99 100 332,500 3,406,411,000 621
23 Jul 2025 101 107 100 103 390,195 4,017,640,100 972
24 Jul 2025 104 105 101 103 411,119 4,268,960,600 347
25 Jul 2025 103 103 101 102 289,247 2,949,115,700 231
28 Jul 2025 102 108 102 106 428,822 4,477,546,500 918
29 Jul 2025 106 107 102 105 303,341 3,184,196,600 418
30 Jul 2025 107 107 104 104 349,020 3,664,912,600 255
31 Jul 2025 105 106 103 104 309,894 3,242,366,400 273
01 Aug 2025 104 107 102 106 478,793 5,042,100,700 404
04 Aug 2025 106 115 106 114 502,244 5,579,532,300 1,235
05 Aug 2025 114 115 107 115 535,815 6,045,862,400 673
06 Aug 2025 115 116 106 106 639,456 7,174,916,800 1,223
07 Aug 2025 108 109 99 100 292,632 2,998,539,600 1,566
08 Aug 2025 101 109 99 105 591,524 6,205,484,700 1,330
11 Aug 2025 105 107 101 104 480,061 5,038,279,800 674
12 Aug 2025 104 107 104 106 495,018 5,238,191,400 548
13 Aug 2025 106 107 105 105 580,789 6,166,903,000 391
14 Aug 2025 105 106 103 104 266,230 2,784,196,700 355
15 Aug 2025 104 104 101 102 60,441 620,410,000 340
19 Aug 2025 103 105 102 102 342,389 3,525,947,300 283
20 Aug 2025 103 105 101 102 504,360 5,199,407,200 512
21 Aug 2025 103 104 101 102 318,065 3,269,860,100 343
22 Aug 2025 102 104 102 102 301,231 3,089,414,700 270
25 Aug 2025 103 104 101 103 382,565 3,932,119,400 396
26 Aug 2025 103 105 102 103 574,269 5,931,217,400 424
27 Aug 2025 103 105 103 105 299,028 3,108,243,200 312
28 Aug 2025 105 108 104 104 199,282 2,093,180,300 563
29 Aug 2025 105 105 100 102 292,005 2,980,225,000 542
01 Sep 2025 101 105 98 103 289,214 2,969,120,500 426
02 Sep 2025 103 106 103 105 489,033 5,088,569,700 593
03 Sep 2025 105 109 104 108 465,780 4,938,171,300 866
04 Sep 2025 109 111 104 105 239,061 2,574,536,500 671
08 Sep 2025 106 108 104 104 618,909 6,556,836,200 631
09 Sep 2025 105 105 100 104 385,473 3,978,927,700 565
10 Sep 2025 104 106 103 105 395,019 4,151,806,900 298
11 Sep 2025 105 107 104 104 463,128 4,874,878,200 415
12 Sep 2025 104 107 103 105 82,971 869,448,200 289
15 Sep 2025 106 115 104 111 909,833 9,875,559,200 2,081
16 Sep 2025 111 112 109 110 461,015 5,094,428,700 594
17 Sep 2025 110 112 108 109 240,803 2,641,295,800 473
18 Sep 2025 110 111 108 109 398,581 4,376,738,700 1,068
19 Sep 2025 110 111 108 110 228,026 2,496,940,700 379
22 Sep 2025 111 115 110 113 635,736 7,167,204,600 1,349
23 Sep 2025 115 135 113 130 1,049,777 12,934,714,500 5,598
24 Sep 2025 130 130 118 122 704,651 8,608,916,400 2,622
25 Sep 2025 122 125 116 122 508,823 6,183,724,900 1,339
26 Sep 2025 122 124 121 122 211,048 2,582,206,900 597
29 Sep 2025 122 126 122 125 331,361 4,090,810,200 828
30 Dec 2025 262 268 250 254 457,623 11,916,830,200 1,208
10 Feb 2026 274 296 272 296 266,788 7,667,124,800 1,606
12 Feb 2026 322 332 316 318 283,509 9,174,253,800 1,780
13 Feb 2026 320 330 318 322 258,333 8,314,201,200 773
18 Feb 2026 322 334 318 332 172,797 5,614,363,200 1,134
19 Feb 2026 332 338 316 322 239,030 7,892,290,400 1,168
20 Feb 2026 322 334 320 334 219,177 7,180,182,600 850
23 Feb 2026 332 342 328 332 158,704 5,328,199,200 1,118
24 Feb 2026 334 340 330 336 136,840 4,581,351,600 843

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Nov 2025 17 Dec 2025 Active
Proxy Voting   - 23 Apr 2025 16 May 2025 Active
Cash Dividend (1 BSML : 1.62 IDR) 25 Apr 2024 29 Apr 2024 17 May 2024 Active
Proxy Voting   - 25 Mar 2024 17 Apr 2024 Active
Cash Dividend (1 BSML : 1.62 IDR) 30 May 2023 05 Jun 2023 21 Jun 2023 Active
Proxy Voting   - 27 Apr 2023 22 May 2023 Active
Cash Dividend (1 BSML : 1.08 IDR) 22 Jul 2022 26 Jul 2022 12 Aug 2022 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online