for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FAPAPT FAP Agri Tbk
BELLPT Trisula Textile Industries Tbk
PLASPolaris Investama Tbk
MGLVPT Panca Anugrah Wisesa Tbk
DUCKPT Jaya Bersama Indo Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


BSML - PT Bintang Samudera Mandiri Lines Tbk

Sector : Industrials      Industry : Marine Shipping

PT Bintang Samudera Mandiri Lines Tbk provides sea transportation and logistics services in Indonesia. It transports mining commodities, such as coal and nickel; infrastructure goods, including cement, sand, pipes, and construction equipment; and fertilizers and clinkers. The company offers shipping agency, bunkering, loading and unloading, and refueling services, as well as ramp door and trestle rental services. It also provides transportation facilities for picking up and loading cargo on barges; charter ship operation services for the delivery of cargo for mining goods and others; marine ship operation management services; and logistics services for vessels and sea loading activities. It operates 8 tugboat units and 7 barge units. The company was founded in 2012 and is headquartered in Jakarta Selatan, Indonesia. PT Bintang Samudera Mandiri Lines Tbk operates as a subsidiary of Pt Goldfive Investment Capital.
Stock CodeCompany Name
TPMAPT Trans Power Marine Tbk
CANIPT Capitol Nusantara Indonesia Tbk
PSSIPT IMC Pelita Logistik Tbk
TCPIPT Transcoal Pacific Tbk
SOCIPT Soechi Lines Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-1940,001Market Cap1259,031,500,000000000
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-1940,002Enterprise Value2259,031,500,000000000

Financial statement last update : 2024-05-07

Income Statement

N/A



Balance Sheet

N/A



Cash Flow

N/A



Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-15At close: 04:10PM WIB177179177179175.00 - 182.00175182107.00 - 302.001073027,933,00035,787,230327,491,000,000-1543N/A1.62 (0.92%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-12At close: 04:10PM WIB177179177179175.00 - 182.00175182107.00 - 302.001073027,933,00035,124,503327,491,000,000-1543N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-11At close: 04:10PM WIB177179177179175.00 - 182.00175182107.00 - 302.001073027,933,00035,259,960327,491,000,000-1543N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-10At close: 04:10PM WIB177179177179175.00 - 182.00175182107.00 - 302.001073027,933,00035,297,080327,491,000,000-1543N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-05At close: 04:10PM WIB177179181169175.00 - 182.00175182107.00 - 302.001073027,933,00034,162,512327,491,000,000-1543N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-04At close: 04:11PM WIB171178180171171.00 - 180.00171180107.00 - 302.0010730231,363,90036,215,829327,491,000,000-1543N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-03At close: 04:13PM WIB174174175169163.00 - 183.00163183107.00 - 302.0010730237,147,80035,969,915316,389,000,000-1523N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-02At close: 04:10PM WIB169170179172169.00 - 175.00169175107.00 - 302.0010730250,630,60036,457,153321,940,000,000-1533N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-01At close: 04:08PM WIB163164175169163.00 - 171.00163171107.00 - 302.00107302140,453,80034,731,710312,689,000,000-1513N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-29At close: 04:09PM WIB160160168157160.00 - 166.00160166107.00 - 302.00107302189,972,10034,731,710301,587,000,000-1493N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-28At close: 04:09PM WIB160160168157160.00 - 166.00160166107.00 - 302.00107302189,972,10031,763,418301,587,000,000-1493N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-27At close: 04:11PM WIB156156160161154.00 - 163.00154163107.00 - 302.0010730239,702,00032,432,281296,037,000,000-1483N/A1.62 (1.03%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-26At close: 04:14PM WIB151151155156150.00 - 158.00150158107.00 - 302.00107302194,977,00032,967,870288,636,000,000-1473N/A1.62 (1.03%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-25At close: 04:09PM WIB157157151152150.00 - 159.00150159107.00 - 302.0010730234,501,40033,546,254279,385,000,000-1463N/A1.62 (1.03%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-22At close: 04:14PM WIB152151157158150.00 - 158.00150158107.00 - 302.0010730236,900,90033,489,248290,486,000,000-1483N/A1.62 (1.07%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-21At close: 04:10PM WIB1500000.0000 - 0.0000000034,960,6410-103N/A1.62 (1.07%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-14As of 01:51PM WIB. Market open.164165157158156.00 - 167.00156167107.00 - 302.0010730214,381,30047,784,398292,336,000,000-1483N/A1.62 (0.99%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-13At close: 04:13PM WIB156156163165155.00 - 168.00155168107.00 - 302.0010730248,179,20049,527,451303,438,000,000-1503N/A1.62 (1.04%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-11At close: 04:11PM WIB160161157157156.00 - 163.00156163107.00 - 334.001073348,094,90050,709,937288,636,000,000-1473N/A1.62 (1.04%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-08At close: 04:11PM WIB160161157157156.00 - 163.00156163107.00 - 334.001073348,094,90051,956,270288,636,000,000-1473N/A1.62 (1.01%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-05At close: 04:09PM WIB185187178179178.00 - 187.00178187107.00 - 334.001073345,727,20054,119,391329,341,000,000-1543N/A1.62 (0.80%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-04At close: 04:11PM WIB202202185187185.00 - 202.00185202107.00 - 350.0010735017,374,90054,664,568342,293,000,000-1563N/A1.62 (0.80%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-01At close: 04:10PM WIB198198202204198.00 - 208.00198208107.00 - 350.0010735020,039,00055,383,332373,746,000,000-1613N/A1.62 (0.82%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-29At close: 04:14PM WIB2060000.0000 - 0.0000000056,208,1810-103N/A1.62 (0.79%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-28At close: 04:13PM WIB208210206206204.00 - 216.00204216107.00 - 350.001073509,946,40056,265,959381,147,000,000-1623N/A1.62 (0.78%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-27At close: 04:07PM WIB200206204206189.00 - 226.00189226107.00 - 350.0010735030,337,10056,415,949384,848,000,000-1633N/A1.62 (0.81%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-26At close: 04:12PM WIB218218200202200.00 - 220.00200220107.00 - 350.0010735014,610,10057,218,511370,046,000,000-1613N/A1.62 (0.74%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-23At close: 04:11PM WIB212212216218212.00 - 220.00212220107.00 - 350.0010735015,095,80057,778,571403,350,000,000-1663N/A1.62 (0.76%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-22At close: 04:12PM WIB212214212214212.00 - 218.00212218107.00 - 350.0010735012,696,20059,140,518392,249,000,000-1643N/A1.62 (0.76%)21May 31, 20230
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-21At close: 04:14PM WIB202202210210202.00 - 212.00202212107.00 - 360.0010736064,491,70058,590,388392,249,000,000-1643N/A1.62 (0.80%)21May 31, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-15327,490,000,000327,490,000,0000000000-10030210718717535,120,00055,230,0001,850,000,0000417,240,00078000000210000N/AMay 31, 2023N/AN/ADec 31, 2023Dec 31, 202358715317,060,000,000171-36038,910,000,00017,070,000,0003-75,190,000,000399,170,000,0008016720,270,000,000715,080,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-12327,490,000,000327,490,000,0000000000-10030210718717535,260,00055,230,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-11327,490,000,000327,490,000,0000000000-10030210718717535,300,00055,230,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-10327,490,000,000327,490,000,0000000000-10030210718717535,300,00055,230,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-05316,390,000,000316,390,000,0000000000-100302018717536,220,00055,520,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-04321,940,000,000321,940,000,0000000000-100302018717535,970,00053,030,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-03321,940,000,000321,940,000,0000000000-100302018717636,460,00048,690,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-02312,690,000,000312,690,000,0000000000-100302018617634,730,00035,330,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-04-01301,590,000,000301,590,000,0000000000-100302018617634,730,00035,330,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-29301,590,000,000301,590,000,0000000000-10030210718617631,760,00018,000,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-28296,040,000,000296,040,000,0000000000-100302018617632,430,00018,850,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-27290,490,000,000290,490,000,0000000000-100302018617632,970,00019,660,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-26290,490,000,000290,490,000,0000000000-100302018617633,550,00021,160,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-25290,490,000,000290,490,000,0000000000-10030210718617633,550,00021,160,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-22281,230,000,000281,230,000,0000000000-100302018617634,960,00016,090,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-21277,530,000,000277,530,000,0000000000-10030210718617634,960,00016,090,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-14303,440,000,000303,440,000,0000000000-100302018617649,530,00015,630,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-13288,640,000,000288,640,000,0000000000-100324018617650,810,00015,630,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-11288,640,000,000288,640,000,0000000000-10033410718617651,210,00015,630,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-08296,040,000,000296,040,000,0000000000-10033410718617651,960,00016,330,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-05373,750,000,000373,750,000,0000000000-100350018717654,660,00021,480,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-04373,750,000,000373,750,000,0000000000-10035010718717654,660,00021,480,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-03-01366,340,000,000366,340,000,0000000000-10035010718617555,380,00021,420,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-29381,150,000,000381,150,000,0000000000-1-3727350018517556,210,00033,220,0001,850,000,0001,870,000,000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-28384,850,000,000384,850,000,0000000000-100350018317556,420,00049,810,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-27370,050,000,000370,050,000,0000000000-100350018217457,220,00050,850,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk2024-02-26403,350,000,000403,350,000,0000000000-100350018217457,220,00050,850,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-23392,250,000,000392,250,000,0000000000-100350018017459,140,00052,060,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-22392,250,000,000392,250,000,0000000000-10035010718017459,140,00052,060,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000
BSMLPT Bintang Samudera Mandiri Lines Tbk (BSML.JK)2024-02-21373,750,000,000373,750,000,0000000000-10036010717917358,590,00048,530,0001,850,000,0000417,240,00077000000212100N/AMay 31, 2023N/AN/ADec 31, 2022Sep 30, 202357716365,330,000,000197-35042,320,000,00017,420,000,0003-23,860,000,0002100,210,000,0008516440,370,000,000-13,420,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001791791791794,700
2024-03-0515:48:0017817817817839,100
2024-03-0515:47:0017917917917959,300
2024-03-0515:46:001791791791790
2024-03-0515:45:0017917917817822,400
2024-03-0515:44:0017817817817829,800
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:00178178178178400
2024-03-0515:40:0000000
2024-03-0515:39:0017917917817820,900
2024-03-0515:38:0000000
2024-03-0515:37:001791791791799,100
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:001781781781781,900
2024-03-0515:32:001781781781780
2024-03-0515:31:00178178178178340,900
2024-03-0515:30:001791791791791,000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0017817917817943,800
2024-03-0515:46:0017917917917959,300
2024-03-0515:44:0017817917817852,200
2024-03-0515:42:0000000
2024-03-0515:40:00178178178178400
2024-03-0515:38:0017917917817820,900
2024-03-0515:36:001791791791799,100
2024-03-0515:34:0000000
2024-03-0515:32:001781781781781,900
2024-03-0515:30:00179179178178341,900
2024-03-0515:28:0000000
2024-03-0515:27:551801801801800
2024-03-0515:26:00179180179180256,000
2024-03-0515:24:0000000
2024-03-0515:22:0017917917917975,200
2024-03-0515:20:00180180179179620,800
2024-03-0515:18:0018018018018021,200
2024-03-0515:16:0018018018018028,200
2024-03-0515:14:001811811811810
2024-03-0515:12:0018018018018019,000
2024-03-0515:10:001811811801800
2024-03-0515:08:001811811811812,600
2024-03-0515:06:0018118118118119,100
2024-03-0515:04:00181181180180125,300
2024-03-0515:02:0018118118118161,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00179179178178116,000
2024-03-0515:40:0017817817817830,200
2024-03-0515:35:0017917917817830,000
2024-03-0515:30:00179179178178334,000
2024-03-0515:27:551801801801800
2024-03-0515:25:00179180179180256,000
2024-03-0515:20:00180180179179693,700
2024-03-0515:15:0018018018018049,400
2024-03-0515:10:0018118118018111,200
2024-03-0515:05:0018018118018174,500
2024-03-0515:00:00181181180180134,200
2024-03-0514:55:0000000
2024-03-0514:50:0018118218118211,800
2024-03-0514:45:0018118118118152,000
2024-03-0514:40:00181181181181111,400
2024-03-0514:35:0000000
2024-03-0514:32:471831831831830
2024-03-0514:30:00183183183183100
2024-03-0514:25:00181183180183258,000
2024-03-0514:20:00181181181181106,400
2024-03-0514:15:0018118118118130,200
2024-03-0514:10:00181181181181165,000
2024-03-0514:05:00182182181181112,200
2024-03-0514:00:0018318318218221,300
2024-03-0513:55:0018218318218320,500
2024-03-0513:50:001821831821834,000
2024-03-0513:45:0018218218218224,600
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00179179178178116,000
2024-03-0515:30:00179179178178394,200
2024-03-0515:27:551801801801800
2024-03-0515:15:00180180179180999,100
2024-03-0515:00:00181181180181219,900
2024-03-0514:45:0018118218118263,800
2024-03-0514:32:471831831831830
2024-03-0514:30:00183183181181111,500
2024-03-0514:15:00181183180183394,600
2024-03-0514:00:00183183181181298,500
2024-03-0513:45:0018218318218349,100
2024-03-0513:30:001821821821822,100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:301821821821820
2024-03-0511:45:0018218318218274,600
2024-03-0511:41:061821821821820
2024-03-0511:30:0018218218218239,700
2024-03-0511:15:001821821811818,500
2024-03-0511:00:00181182181181194,600
2024-03-0510:52:291821821821820
2024-03-0510:45:00181182180180235,000
2024-03-0510:30:00182182181181720,000
2024-03-0510:15:00184184183183611,000
2024-03-0510:02:081851851851850
2024-03-0510:00:0018518518418435,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00179179178178510,200
2024-03-0515:27:551801801801800
2024-03-0515:00:001811811791801,219,000
2024-03-0514:32:471831831831830
2024-03-0514:30:00183183181182175,300
2024-03-0514:00:00183183180183693,100
2024-03-0513:30:0018218318218351,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:301821821821820
2024-03-0511:41:061821821821820
2024-03-0511:30:00182183182182114,300
2024-03-0511:00:00181182181181203,100
2024-03-0510:52:291821821821820
2024-03-0510:30:00182182180180955,000
2024-03-0510:02:081851851851850
2024-03-0510:00:00185185183183646,400
2024-03-0509:30:00185186185185261,200
2024-03-0509:16:261851851851850
2024-03-0509:00:0018718718018589,600
2024-03-0415:30:00186187185185764,000
2024-03-0415:12:411891891891890
2024-03-0415:00:001891891851861,340,300
2024-03-0414:30:00189190188189279,500
2024-03-0414:19:021901901901900
2024-03-0414:00:001911911891891,502,800
2024-03-0413:30:001921921901926,895,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:27:551801801801800
2024-03-0515:00:001811811781781,729,200
2024-03-0514:32:471831831831830
2024-03-0514:00:00183183180182868,400
2024-03-0513:00:0018218318218351,200
2024-03-0512:00:0000000
2024-03-0511:59:301821821821820
2024-03-0511:41:061821821821820
2024-03-0511:00:00181183181182260,500
2024-03-0510:52:291821821821820
2024-03-0510:02:081851851851850
2024-03-0510:00:001851851801801,601,400
2024-03-0509:16:261851851851850
2024-03-0509:00:001871871801850
2024-03-0415:12:411891891891890
2024-03-0415:00:001891891851852,102,700
2024-03-0414:19:021901901901900
2024-03-0414:00:001911911881891,782,300
2024-03-0413:00:001921921901926,895,700
2024-03-0412:00:0000000
2024-03-0411:59:341911911911910
2024-03-0411:43:271921921921920
2024-03-0411:00:00192193191191239,600
2024-03-0410:54:561921921921920
2024-03-0410:06:201961961961960
2024-03-0410:00:00194196191192987,100
2024-03-0409:11:081961961961960
2024-03-0409:00:002022021901940
2024-03-0116:00:002022022022020
2024-03-0115:00:002022042022021,034,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001401401401400
2024-05-0815:43:341411411411410
2024-05-0815:00:001411411401402,758,900
2024-05-0814:41:561421421421420
2024-05-0813:51:091401401401400
2024-05-0813:30:0014014313914011,084,900
2024-05-0812:00:0000000
2024-05-0811:54:591421421421420
2024-05-0811:21:461401401401400
2024-05-0810:36:311411411411410
2024-05-0810:30:0014114313814218,544,200
2024-05-0809:55:351421421421420
2024-05-0809:09:141431431431430
2024-05-0809:00:00143143140141567,600
2024-05-0715:00:00141143140143797,200
2024-05-0714:48:061411411411410
2024-05-0713:51:461411411411410
2024-05-0713:30:0014014214014125,366,900
2024-05-0712:00:0000000
2024-05-0711:52:091411411411410
2024-05-0711:21:561401401401400
2024-05-0710:35:051411411411410
2024-05-0710:30:00141141140141249,100
2024-05-0709:51:041391391391390
2024-05-0709:07:241401401401400
2024-05-0709:00:0014014313914016,948,900
2024-05-0615:16:191401401401400
2024-05-0615:00:00141141139141426,900
2024-05-0614:37:161391391391390
2024-05-0613:55:071411411411410

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0014314313814033,070,200
2024-05-0709:00:0014014313914343,409,500
2024-05-0609:00:0014514613814135,035,300
2024-05-0309:00:001441471441454,453,000
2024-05-0209:00:00141146140144253,708,600
2024-04-3009:00:0014114313814147,191,300
2024-04-2909:00:0014515113714128,917,100
2024-04-2609:00:0014114613514445,486,000
2024-04-2509:00:0014514513414029,281,700
2024-04-2409:00:0014515014114216,454,900
2024-04-2309:00:0015215414414515,385,700
2024-04-2209:00:00148152148151186,074,500
2024-04-1909:00:0014414913814796,500,800
2024-04-1809:00:0014014613814312,838,000
2024-04-1709:00:0015315313714028,662,700
2024-04-1609:00:0017717715115322,987,400
2024-04-0509:00:001791821751777,933,000
2024-04-0409:00:0017818017217731,248,100
2024-04-0309:00:0017418316317137,147,800
2024-04-0209:00:0017017516917450,630,600
2024-04-0109:00:00164171163169140,478,800
2024-03-2809:00:00160166160163189,972,100
2024-03-2709:00:0015616315416039,702,000
2024-03-2609:00:001571571571570
2024-03-2509:00:001571571571570
2024-03-2209:00:0015115815015736,738,600
2024-03-2109:00:0015015514815241,346,900
2024-03-2009:00:0014915414815019,165,600
2024-03-1909:00:0015315414814812,279,400
2024-03-1809:00:001571591521527,209,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0014014313914343,409,500
2024-05-0609:00:0014514613814135,035,300
2024-05-0309:00:001441471441454,453,000
2024-05-0209:00:00141146140144253,708,600
2024-04-3009:00:0014114313814147,191,300
2024-04-2909:00:0014515113714128,917,100
2024-04-2609:00:0014114613514445,486,000
2024-04-2509:00:0014514513414029,281,700
2024-04-2409:00:0014515014114216,454,900
2024-04-2309:00:0015215414414515,385,700
2024-04-2209:00:00148152148151186,074,500
2024-04-1909:00:0014414913814796,500,800
2024-04-1809:00:0014014613814312,838,000
2024-04-1709:00:0015315313714028,662,700
2024-04-1609:00:0017717715115322,987,400
2024-04-0509:00:001791821751777,933,000
2024-04-0409:00:0017818017217731,248,100
2024-04-0309:00:0017418316317137,147,800
2024-04-0209:00:0017017516917450,630,600
2024-04-0109:00:00164171163169140,478,800
2024-03-2809:00:00160166160163189,972,100
2024-03-2709:00:0015616315416039,702,000
2024-03-2609:00:001571571571570
2024-03-2509:00:001571571571570
2024-03-2209:00:0015115815015736,738,600
2024-03-2109:00:0015015514815241,346,900
2024-03-2009:00:0014915414815019,165,600
2024-03-1909:00:0015315414814812,279,400
2024-03-1809:00:001571591521527,209,700
2024-03-1509:00:001571601571576,862,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0014514613814135,035,300
2024-04-2800:00:00145151137145334,270,000
2024-04-2100:00:00148154134144292,682,800
2024-04-1400:00:00177177137147160,988,900
2024-04-0700:00:0000000
2024-03-3100:00:00164183163177267,438,300
2024-03-2400:00:00157166154163229,674,100
2024-03-1700:00:00157159148157116,740,200
2024-03-1000:00:0015616815515771,783,200
2024-03-0300:00:0020220215515667,809,600
2024-02-2500:00:0021822618920288,511,400
2024-02-1800:00:00200220200218126,245,500
2024-02-1100:00:00210246199200357,229,000
2024-02-0400:00:0020021219820864,932,800
2024-01-2800:00:00210218196202119,753,600
2024-01-2100:00:00189224177210164,356,700
2024-01-1400:00:00154198154189222,248,800
2024-01-0700:00:0016116314815492,635,500
2023-12-3100:00:00151162146161292,518,800
2023-12-2400:00:00179185151151127,371,400
2023-12-1700:00:00107188107179770,584,100
2023-12-1000:00:00162166143150527,361,400
2023-12-0300:00:00157161144159278,523,300
2023-11-2600:00:00168174156157232,131,300
2023-11-1900:00:00177178160168244,234,700
2023-11-1200:00:00175181157175195,813,400
2023-11-0500:00:00186208167167267,086,000
2023-10-2900:00:00154186144184264,818,100
2023-10-2200:00:00158163148152175,395,800
2023-10-1500:00:00167173156157187,362,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00164183134141797,218,400
2024-02-2900:00:00198208148163506,046,100
2024-01-3100:00:00210246189198671,345,000
2023-12-3100:00:00151224146210837,048,100
2023-11-3000:00:001621881071511,728,276,200
2023-10-3100:00:001552081441621,098,858,000
2023-09-3000:00:00177206148154940,140,900
2023-08-3100:00:00218226171177579,261,700
2023-07-3100:00:001593021532181,010,266,600
2023-06-3000:00:00160170126159897,057,800
2023-05-3100:00:001512141391601,192,844,200
2023-04-3000:00:001421911341511,351,184,400
2023-03-3100:00:001541541501512,050,000
2023-02-2800:00:0020621620621466,414,800
2023-01-3100:00:0032833832032419,111,800
2022-12-3100:00:0032450526039454,146,800
2022-11-3000:00:0044853031634630,889,800
2022-10-3100:00:0059071547048023,452,000
2022-09-3000:00:0084093055558532,843,200
2022-08-3100:00:009751,02088090032,721,100
2022-07-3100:00:009501,29588097588,474,100
2022-06-3000:00:001,2451,255875950100,888,600
2022-05-3100:00:001,2001,5208801,245206,268,900
2022-04-3000:00:001,7501,9451,1301,200220,787,900
2022-03-3100:00:009102,1508501,750510,407,900
2022-02-2800:00:00480880400880488,617,900
2022-01-3100:00:00494725488515293,766,000
2021-12-3100:00:00195498181494648,109,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00164183134141750,027,100
2024-02-2900:00:00198208148163506,046,100
2024-01-3100:00:002102461341411,974,609,500
2023-12-3100:00:001512461461632,014,439,200
2023-11-3000:00:001622461071983,236,669,300
2023-10-3100:00:001552241072103,664,182,300
2023-09-3000:00:001772081071513,767,275,100
2023-08-3100:00:002182261441622,618,260,600
2023-07-3100:00:001593021481542,529,669,200
2023-06-3000:00:001603021261772,486,586,100
2023-05-3100:00:001513021262183,100,168,600
2023-04-3000:00:001422141261593,441,086,400
2023-03-3100:00:001512141341602,544,028,600
2023-02-2800:00:002062541341511,971,272,200
2023-01-3100:00:003243501461511,331,223,100
2022-11-3000:00:00448530260324462,328,500
2022-08-3100:00:009751,02047048089,016,300
2022-05-3100:00:001,2001,520875975395,631,600
2022-02-2800:00:004802,1504001,2001,219,813,700
2021-11-3000:00:00195725181515941,875,400



Dividends Amount

DateTimeAmount
2024-04-2609:00:002
2023-05-3109:00:002
2022-07-2509:00:001

Dividends Yields

YearDistributionTotal AmountYields
2024120.31 %
2023120.31 %
2022110.21 %

Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters