Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 500 |
| 2024-05-07 | 995.00 | 995.00 | 940.00 | 945.00 | 945.00 | 15,200 |
| 2024-05-06 | 945.00 | 950.00 | 920.00 | 950.00 | 950.00 | 21,500 |
| 2024-05-03 | 940.00 | 955.00 | 890.00 | 950.00 | 950.00 | 18,700 |
| 2024-05-02 | 960.00 | 960.00 | 940.00 | 940.00 | 940.00 | 1,400 |
| 2024-04-30 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1,200 |
| 2024-04-29 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 3,400 |
| 2024-04-26 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | 800 |
| 2024-04-25 | 955.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1,600 |
| 2024-04-24 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | 14,800 |
| 2024-04-23 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 900 |
| 2024-04-22 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 23,100 |
| 2024-04-19 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 26,300 |
| 2024-04-18 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 12,000 |
| 2024-04-17 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 30,300 |
| 2024-04-16 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | 10,600 |
| 2024-04-05 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 7,500 |
| 2024-04-04 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 20,300 |
| 2024-04-03 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 99,200 |
| 2024-04-02 | 950.00 | 950.00 | 935.00 | 950.00 | 950.00 | 102,500 |
| 2024-04-01 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 43,400 |
| 2024-03-28 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,900 |
| 2024-03-27 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 45,400 |
| 2024-03-26 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 34,900 |
| 2024-03-25 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 66,900 |
| 2024-03-22 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 261,600 |
| 2024-03-21 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 40,900 |
| 2024-03-20 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 46,600 |
| 2024-03-19 | 950.00 | 950.00 | 900.00 | 950.00 | 950.00 | 161,700 |
| 2024-03-18 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 175,200 |
| 2024-03-15 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | 133,100 |
| 2024-03-14 | 930.00 | 950.00 | 920.00 | 950.00 | 950.00 | 216,400 |
| 2024-03-13 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 70,500 |
| 2024-03-08 | 910.00 | 940.00 | 880.00 | 940.00 | 940.00 | 82,800 |
| 2024-03-07 | 875.00 | 910.00 | 870.00 | 910.00 | 910.00 | 192,400 |
| 2024-03-06 | 890.00 | 910.00 | 870.00 | 910.00 | 910.00 | 154,600 |
| 2024-03-05 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 81,900 |
| 2024-03-04 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 13,500 |
| 2024-03-01 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 22,500 |
| 2024-02-29 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 13,900 |
| 2024-02-28 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 1,700 |
| 2024-02-27 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 308,100 |
| 2024-02-26 | 875.00 | 890.00 | 860.00 | 890.00 | 890.00 | 20,100 |
| 2024-02-23 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 17,900 |
| 2024-02-22 | 860.00 | 890.00 | 860.00 | 890.00 | 890.00 | 37,300 |
| 2024-02-21 | 875.00 | 885.00 | 860.00 | 860.00 | 860.00 | 14,500 |
| 2024-02-20 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 9,800 |
| 2024-02-19 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 500 |
| 2024-02-16 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2,200 |
| 2024-02-15 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,300 |
| 2024-02-13 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 122,500 |
| 2024-02-12 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 13,900 |
| 2024-02-07 | 880.00 | 885.00 | 875.00 | 885.00 | 885.00 | 25,400 |
| 2024-02-06 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 125,400 |
| 2024-02-05 | 875.00 | 890.00 | 850.00 | 890.00 | 890.00 | 22,900 |
| 2024-02-02 | 875.00 | 880.00 | 875.00 | 875.00 | 875.00 | 6,000 |
| 2024-02-01 | 875.00 | 890.00 | 875.00 | 875.00 | 875.00 | 600 |
| 2024-01-31 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 14,500 |
| 2024-01-30 | 850.00 | 890.00 | 850.00 | 890.00 | 890.00 | 15,900 |
| 2024-01-29 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 9,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.