Quote

10 : 09

BSML

Bintang Samudera Mandiri Lines

1,015 20 2.01%

Vol. 26,091 , Value(T) 2,636,125

Open 975 High 1,025 Limit High 1,240
Prev 995 Low 975 Limit Low 930

Summary

Summary
Last 1,015 Open 975
Change up20 High 1,025
% Change 2.01% Low 975
Freq 761 Avg 1,010.36
Volume 26,091 Offer 1,015
Value(T) 2,636,125 Bid 1,010
Limit High 1,240 Year High 2,150
Limit Low 930 Year Low 181
Listed 18,502,250 Listing Date 2021-12-16
MKT Cap(M) 1,877,978
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,035 81
1,030 907
1,025 434
1,020 288
1,015 331
610 1,010
1,053 1,005
5,527 1,000
5,249 995
3,546 990
32,988 SUM 3,618

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
10:08:17 1,015 up20 2.01% 10 -- - - --
10:07:51 1,015 up20 2.01% 4 -- - - --
10:07:18 1,015 up20 2.01% 6 -- - - --
10:07:18 1,015 up20 2.01% 8 -- - - --
10:07:18 1,015 up20 2.01% 7 -- - - --
10:07:18 1,015 up20 2.01% 1 -- - - --
10:07:03 1,015 up20 2.01% 5 -- - - --
10:06:53 1,015 up20 2.01% 2 -- - - --
10:06:12 1,015 up20 2.01% 5 -- - - --
10:05:54 1,015 up20 2.01% 7 -- - - --
10:05:38 1,015 up20 2.01% 2 -- - - --
10:05:32 1,010 up15 1.5% 5 -- - - --
10:05:17 1,015 up20 2.01% 8 -- - - --
10:05:17 1,015 up20 2.01% 98 -- - - --
10:05:17 1,015 up20 2.01% 20 -- - - --
10:05:17 1,015 up20 2.01% 98 -- - - --
10:05:17 1,015 up20 2.01% 1 -- - - --
10:05:17 1,015 up20 2.01% 50 -- - - --
10:05:17 1,015 up20 2.01% 2 -- - - --
10:05:17 1,015 up20 2.01% 1 -- - - --
10:05:17 1,015 up20 2.01% 22 -- - - --
10:04:50 1,015 up20 2.01% 5 -- - - --
10:04:44 1,015 up20 2.01% 5 -- - - --
10:04:28 1,015 up20 2.01% 1 -- - - --
10:04:00 1,015 up20 2.01% 2 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-06-27 1,015 up20 2.01% 975 1,025 975 26,091
2022-06-24 995 down45 4.32% 1,040 1,080 975 68,512
2022-06-23 1,040 up95 10.05% 930 1,040 910 73,178
2022-06-22 945 down15 1.56% 985 990 920 32,693
2022-06-21 960 up25 2.67% 890 980 890 50,088
2022-06-20 935 up25 2.74% 910 950 900 41,994
2022-06-17 910 down30 3.19% 895 965 880 67,606
2022-06-16 940 up10 1.07% 885 955 880 58,464
2022-06-15 930 down65 6.53% 1,050 1,070 930 150,796
2022-06-14 995 down70 6.57% 1,005 1,040 995 69,298
2022-06-13 1,065 down75 6.57% 1,115 1,135 1,065 30,614
2022-06-10 1,140 down5 0.43% 1,145 1,180 1,085 66,190
2022-06-09 1,145 up35 3.15% 1,105 1,155 1,070 79,442
2022-06-08 1,110 down65 5.53% 1,125 1,175 1,095 64,040
2022-06-07 1,175 down85 6.74% 1,175 1,265 1,175 111,519
2022-06-06 1,260 down90 6.66% 1,400 1,520 1,260 280,972
2022-06-03 1,350 up85 6.71% 1,270 1,355 1,245 137,954
2022-06-02 1,265 up65 5.41% 1,205 1,290 1,160 121,695
2022-05-31 1,200 up55 4.8% 1,180 1,215 1,155 75,167
2022-05-30 1,145 down85 6.91% 1,230 1,255 1,145 102,584
2022-05-27 1,230 up25 2.07% 1,210 1,240 1,175 70,350
2022-05-25 1,205 0 0% 1,290 1,290 1,130 164,111
2022-05-24 1,205 down85 6.58% 1,270 1,335 1,200 225,127
2022-05-23 1,290 down95 6.85% 1,375 1,380 1,290 27,541
2022-05-20 1,385 down95 6.41% 1,465 1,495 1,380 102,474
2022-05-19 1,480 down110 6.91% 1,620 1,625 1,480 138,111
2022-05-18 1,590 up190 13.57% 1,400 1,615 1,370 182,159
2022-05-17 1,400 down20 1.4% 1,540 1,540 1,365 109,152
2022-05-13 1,420 down100 6.57% 1,560 1,680 1,420 214,780
2022-05-12 1,520 down110 6.74% 1,630 1,630 1,520 180,576



SNS Station