Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 22,500 |
| 2023-10-31 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 29,800 |
| 2023-10-30 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 40,400 |
| 2023-10-27 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 7,100 |
| 2023-10-26 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 465,800 |
| 2023-10-25 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 375,100 |
| 2023-10-24 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 216,800 |
| 2023-10-23 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 175,500 |
| 2023-10-20 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 415,500 |
| 2023-10-19 | 870.00 | 890.00 | 865.00 | 890.00 | 890.00 | 591,000 |
| 2023-10-18 | 885.00 | 890.00 | 865.00 | 890.00 | 890.00 | 533,700 |
| 2023-10-17 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 475,700 |
| 2023-10-16 | 885.00 | 890.00 | 865.00 | 890.00 | 890.00 | 436,400 |
| 2023-10-13 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 250,900 |
| 2023-10-12 | 870.00 | 890.00 | 870.00 | 885.00 | 885.00 | 87,800 |
| 2023-10-11 | 885.00 | 890.00 | 865.00 | 890.00 | 890.00 | 192,600 |
| 2023-10-10 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 53,800 |
| 2023-10-09 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 97,600 |
| 2023-10-06 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 62,500 |
| 2023-10-05 | 875.00 | 885.00 | 860.00 | 885.00 | 885.00 | 29,000 |
| 2023-10-04 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 4,800 |
| 2023-10-03 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2,000 |
| 2023-10-02 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 4,400 |
| 2023-09-29 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 23,100 |
| 2023-09-27 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 16,800 |
| 2023-09-26 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 22,900 |
| 2023-09-25 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 22,400 |
| 2023-09-22 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 12,600 |
| 2023-09-21 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 21,400 |
| 2023-09-20 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 7,900 |
| 2023-09-19 | 880.00 | 885.00 | 865.00 | 885.00 | 885.00 | 50,900 |
| 2023-09-18 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | 15,300 |
| 2023-09-15 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 38,700 |
| 2023-09-14 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 21,400 |
| 2023-09-13 | 880.00 | 890.00 | 870.00 | 890.00 | 890.00 | 47,100 |
| 2023-09-12 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 60,400 |
| 2023-09-11 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 113,200 |
| 2023-09-08 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 8,800 |
| 2023-09-07 | 880.00 | 885.00 | 875.00 | 885.00 | 885.00 | 16,000 |
| 2023-09-06 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 127,800 |
| 2023-09-05 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 74,500 |
| 2023-09-04 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 69,000 |
| 2023-09-01 | 865.00 | 890.00 | 835.00 | 890.00 | 890.00 | 629,500 |
| 2023-08-31 | 865.00 | 890.00 | 815.00 | 890.00 | 890.00 | 1,344,300 |
| 2023-08-30 | 890.00 | 890.00 | 815.00 | 890.00 | 890.00 | 946,200 |
| 2023-08-29 | 890.00 | 890.00 | 800.00 | 890.00 | 890.00 | 1,318,000 |
| 2023-08-28 | 850.00 | 890.00 | 800.00 | 890.00 | 890.00 | 263,800 |
| 2023-08-25 | 885.00 | 890.00 | 825.00 | 830.00 | 830.00 | 112,800 |
| 2023-08-24 | 845.00 | 890.00 | 805.00 | 890.00 | 890.00 | 165,100 |
| 2023-08-23 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | 130,500 |
| 2023-08-22 | 885.00 | 890.00 | 845.00 | 890.00 | 890.00 | 53,300 |
| 2023-08-21 | 850.00 | 890.00 | 840.00 | 885.00 | 885.00 | 63,600 |
| 2023-08-18 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 2,400 |
| 2023-08-16 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | 4,100 |
| 2023-08-15 | 850.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1,200 |
| 2023-08-14 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | 1,200 |
| 2023-08-11 | 865.00 | 865.00 | 855.00 | 865.00 | 865.00 | 27,200 |
| 2023-08-10 | 865.00 | 875.00 | 855.00 | 865.00 | 865.00 | 4,400 |
| 2023-08-09 | 855.00 | 875.00 | 850.00 | 875.00 | 875.00 | 3,100 |
| 2023-08-08 | 870.00 | 880.00 | 870.00 | 870.00 | 870.00 | 7,400 |
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.