Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 875.00 | 885.00 | 845.00 | 880.00 | 880.00 | 18,900 |
| 2024-01-25 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 25,800 |
| 2024-01-24 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 5,400 |
| 2024-01-23 | 870.00 | 890.00 | 860.00 | 890.00 | 890.00 | 120,000 |
| 2024-01-22 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | 20,900 |
| 2024-01-19 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 1,900 |
| 2024-01-18 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 800 |
| 2024-01-17 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 300 |
| 2024-01-16 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 200 |
| 2024-01-15 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2,700 |
| 2024-01-12 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 100 |
| 2024-01-11 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 3,100 |
| 2024-01-10 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 1,200 |
| 2024-01-09 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 12,400 |
| 2024-01-08 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | 11,900 |
| 2024-01-05 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2,200 |
| 2024-01-04 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 2,100 |
| 2024-01-03 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,600 |
| 2024-01-02 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 600 |
| 2023-12-29 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 2,000 |
| 2023-12-28 | 875.00 | 890.00 | 860.00 | 890.00 | 890.00 | 98,600 |
| 2023-12-27 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,900 |
| 2023-12-22 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 13,300 |
| 2023-12-21 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 27,500 |
| 2023-12-20 | 890.00 | 890.00 | 755.00 | 890.00 | 890.00 | 20,300 |
| 2023-12-19 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 31,500 |
| 2023-12-18 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 3,300 |
| 2023-12-15 | 865.00 | 890.00 | 860.00 | 890.00 | 890.00 | 71,500 |
| 2023-12-14 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 200 |
| 2023-12-13 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 800 |
| 2023-12-12 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 1,400 |
| 2023-12-11 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2,000 |
| 2023-12-08 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 54,000 |
| 2023-12-07 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | 143,200 |
| 2023-12-06 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 200,300 |
| 2023-12-05 | 875.00 | 890.00 | 855.00 | 890.00 | 890.00 | 130,800 |
| 2023-12-04 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 2,000 |
| 2023-12-01 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 111,600 |
| 2023-11-30 | 885.00 | 895.00 | 875.00 | 895.00 | 895.00 | 89,400 |
| 2023-11-29 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 92,100 |
| 2023-11-28 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 600 |
| 2023-11-27 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | 2,700 |
| 2023-11-24 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 11,500 |
| 2023-11-23 | 885.00 | 890.00 | 875.00 | 875.00 | 875.00 | 21,500 |
| 2023-11-22 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 141,700 |
| 2023-11-21 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 110,500 |
| 2023-11-20 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 102,900 |
| 2023-11-17 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 9,000 |
| 2023-11-16 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | 21,800 |
| 2023-11-15 | 880.00 | 885.00 | 875.00 | 885.00 | 885.00 | 125,100 |
| 2023-11-14 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 5,300 |
| 2023-11-13 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 35,800 |
| 2023-11-10 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 14,100 |
| 2023-11-09 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 24,600 |
| 2023-11-08 | 870.00 | 890.00 | 860.00 | 890.00 | 890.00 | 125,200 |
| 2023-11-07 | 940.00 | 970.00 | 855.00 | 875.00 | 875.00 | 221,900 |
| 2023-11-06 | 900.00 | 1,000.00 | 880.00 | 940.00 | 940.00 | 38,400 |
| 2023-11-03 | 890.00 | 1,050.00 | 870.00 | 920.00 | 920.00 | 447,500 |
| 2023-11-02 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 30,600 |
| 2023-11-01 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 22,500 |
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.