IDX · BSML · stock
PT Bintang Samudera Mandiri Lines Tbk (BSML) stock price history
Every IDX trading session of PT Bintang Samudera Mandiri Lines Tbk from Dec 16, 2021 to Nov 13, 2026: 1,177 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSML adjusted close, 2021 to 2026
- IDR 1,761
- All time high, 2022
- IDR 585.00
- 52 week high, IDR 200.00 low
- 1,177
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BSML key facts
- PT Bintang Samudera Mandiri Lines Tbk (BSML) closed at IDR 224.00 on Nov 13, 2026 on IDX.
- BSML's all time high close is IDR 1,761, set on Apr 27, 2022; its all time low close is IDR 67.00 on Apr 11, 2025.
- BSML's 52 week range is IDR 200.00 to IDR 585.00.
- BSML returned +9.8% over the year to Nov 13, 2026.
- Since Dec 16, 2021 BSML returned +46%, +8.0% a year compounded.
- BSML's deepest drawdown was -96.2% from Apr 27, 2022 to Apr 11, 2025.
- DataCedar holds 1,177 daily sessions of BSML history from Dec 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSML price chart, 2021 to 2026
BSML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -60.4% |
| 3 months | -57.3% |
| 6 months | -46.4% |
| Year to date | -11.8% |
| 1 year | +9.8% |
| 3 years | +34.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | +46.2% |
| Compound annual growth, 4.9 years | +8.0% |
BSML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,761 on Apr 27, 2022
- All time low close
- IDR 67.00 on Apr 11, 2025
- 52 week high
- IDR 585.00 on Oct 13, 2026
- 52 week low
- IDR 200.00 on Nov 14, 2025
- Deepest drawdown
- -96.2% from Apr 27, 2022 to Apr 11, 2025, not yet recovered
- Best single session
- +27.5% on Jan 5, 2022
- Worst single session
- -26.1% on Jan 30, 2025
- Volatility, 1 year annualised
- 53.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +94%
- Worst calendar year
- 2023, -56%
BSML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 16, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 256.00 | IDR 585.00 | IDR 224.00 | IDR 224.00 | -11.8% | 3.4B | 208 |
| 2025 | IDR 131.00 | IDR 268.00 | IDR 64.00 | IDR 254.00 | +93.9% | 9.9B | 236 |
| 2024 | IDR 150.24 | IDR 243.15 | IDR 80.00 | IDR 131.00 | -12.2% | 10.3B | 237 |
| 2023 | IDR 316.55 | IDR 493.38 | IDR 105.76 | IDR 149.25 | -55.8% | 10.6B | 239 |
| 2022 | IDR 190.30 | IDR 2,098 | IDR 176.64 | IDR 338.04 | +78.6% | 2.7B | 246 |
| 2021 | IDR 126.87 | IDR 204.94 | IDR 126.87 | IDR 189.32 | n/a | 834.3M | 11 |
BSML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 224.00 | -50.0% |
| October 2026 | IDR 448.00 | -17.0% |
| September 2026 | IDR 540.00 | +4.9% |
| August 2026 | IDR 515.00 | -1.9% |
| July 2026 | IDR 525.00 | +8.5% |
| June 2026 | IDR 484.00 | +18.0% |
| May 2026 | IDR 410.00 | +2.5% |
| April 2026 | IDR 400.00 | +17.6% |
| March 2026 | IDR 340.00 | -0.6% |
| February 2026 | IDR 342.00 | +24.8% |
| January 2026 | IDR 274.00 | +7.9% |
| December 2025 | IDR 254.00 | +11.4% |
About the BSML data
Daily bars. 1,177 sessions from Dec 16, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABSML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BSML share price history
