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 24 Apr 2024
100.00% Scripless = 1,850,225,000.000
Local Percentage
94.42%
Foreign Percentage
5.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 155 142 151 686,986 10,347,742,200 5,849
02 May 2023 0 155 142 151 686,986 10,347,742,200 5,849
02 May 2023 0 155 142 151 686,986 10,347,742,200 5,849
02 May 2023 0 155 142 151 686,986 10,347,742,200 5,849
03 May 2023 0 153 142 148 301,402 4,532,588,700 4,857
04 May 2023 0 159 145 159 565,826 8,495,690,000 5,143
05 May 2023 0 160 150 150 284,886 4,445,389,400 2,386
08 May 2023 0 152 147 147 37,169 554,429,900 463
09 May 2023 0 153 142 151 734,095 10,997,480,700 7,380
10 May 2023 0 154 148 150 461,625 6,966,091,900 10,238
11 May 2023 0 151 147 148 171,485 2,555,158,800 522
12 May 2023 0 151 143 144 166,855 2,454,457,900 878
15 May 2023 0 147 142 144 364,715 5,274,089,200 6,162
16 May 2023 0 147 135 141 376,131 5,423,408,400 10,748
17 May 2023 0 155 141 149 889,127 13,220,609,000 5,483
19 May 2023 0 163 144 159 1,772,202 27,747,426,600 15,382
22 May 2023 0 166 152 163 860,541 13,710,205,800 10,510
24 May 2023 0 191 157 157 2,611,222 45,515,296,600 19,954
25 May 2023 0 147 147 147 25,626 376,702,200 489
26 May 2023 0 148 137 147 432,288 6,053,694,200 2,783
29 May 2023 0 149 141 144 371,776 5,395,728,800 1,226
30 May 2023 0 147 134 140 809,565 11,431,699,400 1,461
31 May 2023 0 151 135 151 633,633 9,221,739,000 1,786
05 Jun 2023 0 162 150 160 224,701 3,453,928,100 1,593
06 Jun 2023 0 161 139 145 293,727 4,259,446,300 1,690
07 Jun 2023 0 165 142 150 1,225,802 19,089,814,500 8,381
08 Jun 2023 0 168 147 162 880,625 14,151,850,600 2,314
09 Jun 2023 0 168 142 149 1,220,838 18,785,134,900 2,652
12 Jun 2023 0 162 148 159 329,720 5,148,062,000 1,466
13 Jun 2023 0 214 159 200 2,432,748 45,941,218,500 13,488
14 Jun 2023 0 204 173 188 685,816 12,847,095,100 3,895
15 Jun 2023 0 208 174 200 1,056,782 20,491,031,600 10,423
16 Jun 2023 0 202 180 182 376,755 7,162,871,700 4,142
19 Jun 2023 0 195 181 188 646,244 12,259,363,300 4,457
20 Jun 2023 0 199 186 188 589,081 11,419,524,300 8,978
21 Jun 2023 0 196 174 175 877,402 16,168,379,100 6,962
22 Jun 2023 0 179 172 172 202,073 3,555,332,100 1,904
23 Jun 2023 0 177 168 174 245,732 4,281,209,800 1,671
26 Jun 2023 0 178 170 170 359,685 6,318,350,100 6,033
27 Jun 2023 0 175 158 160 284,573 4,837,548,300 2,846
03 Jul 2023 0 169 147 157 631,295 10,095,348,000 5,586
04 Jul 2023 0 163 157 159 397,674 6,300,023,000 1,642
05 Jul 2023 0 170 159 161 346,014 5,688,274,500 1,814
06 Jul 2023 0 164 156 156 301,392 4,849,962,400 8,414
07 Jul 2023 0 161 153 153 297,169 4,727,855,900 6,191
10 Jul 2023 0 157 137 153 326,074 5,031,683,200 1,053
11 Jul 2023 0 158 153 153 507,377 7,923,582,200 7,940
12 Jul 2023 0 156 150 152 399,990 6,190,940,300 8,618
13 Jul 2023 0 154 148 152 251,716 3,854,058,000 3,742
14 Jul 2023 0 158 150 152 529,341 8,162,523,800 8,569
17 Jul 2023 0 154 150 151 316,731 4,822,978,100 4,918
18 Jul 2023 0 154 144 147 700,638 10,610,931,800 5,916
20 Jul 2023 0 150 145 145 298,385 4,464,598,600 912
21 Jul 2023 0 150 141 141 356,397 5,217,776,300 1,306
24 Jul 2023 0 149 126 144 370,200 5,312,075,400 1,246
25 Jul 2023 0 149 142 143 393,465 5,789,366,000 1,086
26 Jul 2023 0 147 142 146 557,378 8,078,827,500 1,368
27 Jul 2023 0 157 146 155 524,109 7,887,178,600 3,159
28 Jul 2023 0 160 151 158 867,039 13,479,442,800 2,764
31 Jul 2023 0 162 153 159 598,510 9,573,013,000 5,191
01 Aug 2023 0 164 156 161 717,121 11,621,083,500 4,021
02 Aug 2023 0 163 156 161 536,162 8,601,035,700 1,259
03 Aug 2023 0 162 156 157 342,672 5,448,570,500 657
04 Aug 2023 0 161 154 158 417,639 6,623,769,300 979
07 Aug 2023 0 164 153 158 499,697 7,984,995,300 1,202
08 Aug 2023 0 170 156 170 477,999 7,756,688,200 1,672
09 Aug 2023 0 186 169 181 377,685 6,740,064,100 3,863
10 Aug 2023 0 196 171 188 542,009 9,760,938,500 2,924
11 Aug 2023 0 210 182 210 773,148 15,117,495,300 3,685
14 Aug 2023 0 262 199 260 745,400 17,140,371,200 7,420
15 Aug 2023 0 302 232 250 925,025 24,624,977,000 12,950
16 Aug 2023 0 266 218 226 292,032 7,024,358,200 4,557
18 Aug 2023 0 240 210 230 161,892 3,736,215,800 2,018
21 Aug 2023 0 250 204 206 280,067 6,250,668,200 3,407
22 Aug 2023 0 218 190 210 249,112 4,935,664,900 2,240
23 Aug 2023 0 224 199 204 276,818 5,655,101,000 2,001
24 Aug 2023 0 210 198 199 183,164 3,730,643,900 1,077
25 Aug 2023 0 204 191 192 220,529 4,377,272,800 1,110
28 Aug 2023 0 196 181 194 245,065 4,617,022,500 1,445
29 Aug 2023 0 218 189 218 790,221 16,269,438,100 5,107
30 Aug 2023 0 238 206 228 855,931 19,266,599,600 9,085
31 Aug 2023 0 232 210 218 193,874 4,275,058,000 2,472
01 Sep 2023 0 226 210 210 241,725 5,307,896,600 2,334
04 Sep 2023 0 218 196 200 212,671 4,424,413,200 2,924
05 Sep 2023 0 206 196 196 249,736 5,027,118,400 2,599
06 Sep 2023 0 206 195 197 147,283 2,942,857,100 1,880
07 Sep 2023 0 200 194 197 302,317 5,998,237,300 1,505
08 Sep 2023 0 199 194 195 325,842 6,441,160,200 858
11 Sep 2023 0 210 192 206 395,821 7,871,133,400 1,938
12 Sep 2023 0 208 198 200 356,987 7,173,473,300 1,410
13 Sep 2023 0 202 197 198 276,670 5,513,731,500 843
14 Sep 2023 0 208 196 196 342,800 6,882,927,700 1,908
15 Sep 2023 0 199 194 196 266,581 5,277,420,500 723
18 Sep 2023 0 200 194 196 302,886 6,014,058,400 791
19 Sep 2023 0 197 186 187 279,820 5,445,207,000 1,357
20 Sep 2023 0 195 183 188 267,960 5,130,969,600 1,287
21 Sep 2023 0 200 185 190 373,568 7,133,109,700 1,976
22 Sep 2023 0 192 186 187 280,412 5,330,316,700 848
25 Sep 2023 0 189 184 185 296,087 5,557,756,000 697
26 Sep 2023 0 187 176 178 273,868 5,044,956,500 836
27 Sep 2023 0 181 171 180 353,167 6,317,651,200 1,111
29 Sep 2023 0 184 175 177 249,838 4,510,380,100 884
02 Oct 2023 0 178 171 171 374,969 6,614,934,400 737
03 Oct 2023 0 174 160 160 415,460 6,996,983,000 936
04 Oct 2023 0 175 153 165 699,118 11,339,030,400 4,812
05 Oct 2023 0 167 160 166 312,364 5,131,406,200 1,154
06 Oct 2023 0 170 165 169 319,681 5,379,951,500 1,125
09 Oct 2023 0 195 169 190 839,531 15,289,902,300 4,618
10 Oct 2023 0 206 175 176 923,946 17,731,142,800 8,191
11 Oct 2023 0 179 169 169 348,583 6,075,934,600 2,771
12 Oct 2023 0 173 166 170 372,897 6,367,460,900 1,141
13 Oct 2023 0 171 167 168 359,483 6,086,780,700 528
16 Oct 2023 0 171 163 168 456,685 7,634,833,500 837
17 Oct 2023 0 173 162 168 396,520 6,790,890,200 1,016
18 Oct 2023 0 171 168 168 335,641 5,688,100,500 1,049
19 Oct 2023 0 169 164 164 324,908 5,402,346,000 548
20 Oct 2023 0 164 156 157 359,872 5,765,112,700 801
23 Oct 2023 0 158 152 155 326,343 5,088,415,100 454
24 Oct 2023 0 162 152 157 359,266 5,750,144,800 1,187
25 Oct 2023 0 163 156 157 386,195 6,203,603,700 1,108
26 Oct 2023 0 159 148 153 350,406 5,466,522,000 959
27 Oct 2023 0 156 149 152 331,748 5,124,901,000 318
30 Oct 2023 0 170 152 155 461,659 7,522,738,600 2,558
31 Oct 2023 0 159 152 154 346,236 5,431,062,700 603
01 Nov 2023 0 156 148 150 417,954 6,376,658,600 593
02 Nov 2023 0 153 144 152 480,229 7,197,174,100 664
03 Nov 2023 0 186 152 184 942,103 15,913,642,000 5,226
06 Nov 2023 0 208 170 175 1,181,353 22,345,003,800 10,554
07 Nov 2023 0 192 173 184 527,226 9,484,087,700 2,966
08 Nov 2023 0 186 178 184 310,554 5,624,869,800 846
09 Nov 2023 0 187 176 180 332,672 6,097,346,000 1,289
10 Nov 2023 0 182 167 167 322,339 5,649,579,600 1,467
13 Nov 2023 0 175 160 169 392,611 6,479,556,700 1,072
14 Nov 2023 0 171 161 162 513,627 8,634,542,600 1,181
15 Nov 2023 0 172 157 171 407,850 6,702,713,100 1,708
16 Nov 2023 0 173 167 170 332,598 5,676,736,600 1,079
17 Nov 2023 0 181 168 175 311,449 5,429,475,000 1,863
20 Nov 2023 0 178 163 164 356,007 6,105,209,000 1,378
21 Nov 2023 0 170 160 170 355,561 5,881,310,300 1,256
22 Nov 2023 0 174 168 172 320,080 5,493,574,800 1,120
23 Nov 2023 0 175 163 170 930,511 16,057,329,700 2,399
24 Nov 2023 0 173 163 168 481,393 8,050,091,200 903
27 Nov 2023 0 172 166 169 619,613 10,495,397,700 1,119
28 Nov 2023 0 174 163 166 391,865 6,648,700,500 1,226
29 Nov 2023 0 166 161 163 133,553 2,177,136,300 694
30 Nov 2023 0 166 162 162 931,922 15,302,994,900 1,455
01 Dec 2023 0 164 156 157 244,360 3,935,067,800 926
04 Dec 2023 0 161 144 150 617,273 9,487,507,200 2,235
05 Dec 2023 0 157 148 157 489,952 7,577,028,900 1,249
06 Dec 2023 0 160 147 151 354,852 5,444,461,700 1,389
07 Dec 2023 0 158 149 156 403,647 6,268,652,300 1,452
08 Dec 2023 0 161 154 159 919,509 14,477,399,800 1,451
11 Dec 2023 0 164 159 163 803,822 13,016,574,700 1,086
12 Dec 2023 0 166 143 150 448,667 6,748,816,700 2,585
13 Dec 2023 0 157 149 153 1,227,724 18,707,592,800 1,328
14 Dec 2023 0 160 152 155 1,457,902 22,756,371,700 1,487
15 Dec 2023 0 155 146 150 1,335,499 19,854,797,600 1,273
18 Dec 2023 0 159 107 158 2,444,950 38,164,136,700 1,523
19 Dec 2023 0 164 156 160 1,288,677 20,762,524,400 1,405
20 Dec 2023 0 172 160 172 1,574,784 25,868,181,800 1,509
21 Dec 2023 0 188 162 165 1,159,981 19,776,373,900 4,951
22 Dec 2023 0 183 166 179 1,237,449 21,456,023,800 2,548
27 Dec 2023 0 185 169 170 310,642 5,392,171,300 1,412
28 Dec 2023 0 182 161 162 784,960 13,733,123,300 1,811
29 Dec 2023 0 164 151 151 178,112 2,769,675,100 1,529
02 Jan 2024 0 154 147 150 404,031 6,005,425,800 1,128
03 Jan 2024 0 151 146 150 788,904 11,713,778,500 726
04 Jan 2024 0 157 148 157 228,848 3,543,564,900 1,109
05 Jan 2024 0 162 157 161 1,503,405 23,808,379,200 1,487
08 Jan 2024 0 163 154 154 79,267 1,249,097,800 911
09 Jan 2024 0 154 150 150 31,471 476,250,000 467
10 Jan 2024 0 154 150 151 16,484 249,566,500 372
11 Jan 2024 0 153 148 151 373,387 5,634,878,900 628
12 Jan 2024 0 155 148 154 425,746 6,501,081,700 884
15 Jan 2024 0 161 151 158 434,965 6,804,461,200 1,227
16 Jan 2024 0 164 154 163 500,997 8,065,043,800 1,075
17 Jan 2024 0 177 162 170 748,603 12,693,669,000 2,637
18 Jan 2024 0 181 157 178 613,272 10,602,323,300 1,798
19 Jan 2024 0 198 178 189 359,616 6,853,499,100 3,805
22 Jan 2024 0 197 177 192 448,346 8,512,992,000 1,608
23 Jan 2024 0 202 189 202 386,279 7,608,370,900 1,220
24 Jan 2024 0 210 195 206 299,093 6,068,719,200 925
25 Jan 2024 0 218 196 218 295,384 6,234,090,100 1,336
26 Jan 2024 0 224 210 210 214,465 4,695,733,000 959
29 Jan 2024 0 218 196 204 235,850 4,947,788,000 671
30 Jan 2024 0 216 204 216 268,563 5,612,833,800 636
31 Jan 2024 0 216 208 210 148,470 3,177,695,800 617
01 Feb 2024 0 212 200 202 253,519 5,255,555,000 631
02 Feb 2024 0 210 197 202 291,870 5,981,313,300 379
05 Feb 2024 0 210 198 200 164,029 3,378,686,100 250
06 Feb 2024 0 208 200 204 235,213 4,784,822,400 215
07 Feb 2024 0 212 204 208 250,136 5,200,821,600 431
12 Feb 2024 0 246 210 240 1,686,121 39,551,302,800 7,319
13 Feb 2024 0 244 199 199 375,514 7,931,888,600 3,154
15 Feb 2024 0 224 199 220 1,316,094 27,958,439,800 1,768
16 Feb 2024 0 230 200 200 194,561 4,252,366,600 1,475
19 Feb 2024 0 210 200 204 171,852 3,514,396,000 718
20 Feb 2024 0 208 200 202 168,026 3,451,940,800 511
21 Feb 2024 0 212 202 212 644,917 13,224,725,200 987
22 Feb 2024 0 218 212 212 126,962 2,728,986,000 749
23 Feb 2024 0 220 212 218 150,958 3,240,143,800 452
27 Feb 2024 0 226 189 208 303,371 6,268,443,400 3,061
28 Feb 2024 0 216 204 206 99,464 2,085,156,000 1,612
29 Feb 2024 0 208 198 198 135,847 2,744,811,900 1,904
01 Mar 2024 0 208 198 202 200,390 4,053,103,600 501
04 Mar 2024 0 202 185 185 173,749 3,325,201,900 1,288
05 Mar 2024 0 187 178 178 57,272 1,037,074,200 595
06 Mar 2024 0 180 160 161 216,118 3,520,372,400 1,689
07 Mar 2024 0 165 155 160 150,008 2,373,183,200 1,302
08 Mar 2024 0 163 156 156 80,949 1,296,691,900 867
13 Mar 2024 0 168 155 164 481,792 7,871,051,400 2,743
14 Mar 2024 0 167 156 156 167,420 2,662,633,100 1,428
15 Mar 2024 0 160 157 157 68,620 1,086,021,600 577
18 Mar 2024 0 159 152 152 72,097 1,127,291,400 696
19 Mar 2024 0 154 148 148 122,794 1,852,493,300 1,128
20 Mar 2024 0 154 148 150 191,656 2,899,607,400 1,153
21 Mar 2024 0 155 148 152 413,469 6,299,068,300 1,037
22 Mar 2024 0 158 150 157 369,009 5,711,937,800 1,036
25 Mar 2024 0 159 150 151 345,014 5,286,669,400 1,612
26 Mar 2024 0 158 150 156 1,949,770 30,111,280,700 1,371
27 Mar 2024 0 163 154 160 397,020 6,267,319,200 1,863
28 Mar 2024 0 166 160 163 1,899,721 30,825,905,900 2,095
01 Apr 2024 0 171 163 169 1,404,788 23,399,676,700 1,986
02 Apr 2024 0 175 169 174 506,306 8,726,137,400 1,136
03 Apr 2024 0 183 163 171 371,478 6,535,304,600 1,602
04 Apr 2024 0 180 171 177 313,639 5,526,280,000 787
05 Apr 2024 0 182 175 177 79,330 1,421,506,000 472
16 Apr 2024 0 177 151 153 229,874 3,578,433,800 2,210
17 Apr 2024 0 153 137 140 286,627 4,120,096,700 3,297
18 Apr 2024 0 146 138 143 128,380 1,832,839,500 1,009
19 Apr 2024 0 149 138 147 965,008 14,121,966,200 1,490
22 Apr 2024 0 152 148 151 1,860,745 27,810,659,000 1,248
23 Apr 2024 0 154 144 145 153,894 2,305,753,500 881
24 Apr 2024 0 150 141 142 164,549 2,373,705,000 923

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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