Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1,300 |
| 2023-08-04 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1,200 |
| 2023-08-03 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 200 |
| 2023-08-02 | 855.00 | 875.00 | 855.00 | 875.00 | 875.00 | 2,900 |
| 2023-08-01 | 875.00 | 875.00 | 845.00 | 855.00 | 855.00 | 6,200 |
| 2023-07-31 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 2,900 |
| 2023-07-28 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1,500 |
| 2023-07-27 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 2,000 |
| 2023-07-26 | 885.00 | 900.00 | 875.00 | 875.00 | 875.00 | 20,100 |
| 2023-07-25 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,800 |
| 2023-07-24 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 10,000 |
| 2023-07-21 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 4,300 |
| 2023-07-20 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 11,500 |
| 2023-07-18 | 890.00 | 895.00 | 870.00 | 885.00 | 885.00 | 14,600 |
| 2023-07-17 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,600 |
| 2023-07-14 | 900.00 | 900.00 | 860.00 | 890.00 | 890.00 | 87,100 |
| 2023-07-13 | 885.00 | 1,050.00 | 875.00 | 890.00 | 890.00 | 122,300 |
| 2023-07-12 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 31,600 |
| 2023-07-11 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 20,200 |
| 2023-07-10 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 26,600 |
| 2023-07-07 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 14,300 |
| 2023-07-06 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 8,400 |
| 2023-07-05 | 875.00 | 890.00 | 855.00 | 890.00 | 890.00 | 35,600 |
| 2023-07-04 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 16,900 |
| 2023-07-03 | 875.00 | 890.00 | 870.00 | 890.00 | 890.00 | 23,600 |
| 2023-06-27 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 15,200 |
| 2023-06-26 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 22,000 |
| 2023-06-23 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 139,400 |
| 2023-06-22 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 5,700 |
| 2023-06-21 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 24,000 |
| 2023-06-20 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 17,200 |
| 2023-06-19 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 6,900 |
| 2023-06-16 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1,500 |
| 2023-06-15 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 3,400 |
| 2023-06-14 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 600 |
| 2023-06-13 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 3,800 |
| 2023-06-12 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 6,300 |
| 2023-06-09 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 29,900 |
| 2023-06-08 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 5,700 |
| 2023-06-07 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 3,800 |
| 2023-06-06 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 11,800 |
| 2023-06-05 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 9,400 |
| 2023-05-31 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 27,300 |
| 2023-05-30 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 4,400 |
| 2023-05-29 | 875.00 | 890.00 | 870.00 | 890.00 | 890.00 | 15,300 |
| 2023-05-26 | 870.00 | 890.00 | 855.00 | 890.00 | 890.00 | 29,400 |
| 2023-05-25 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,000 |
| 2023-05-24 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 53,700 |
| 2023-05-23 | 890.00 | 900.00 | 875.00 | 890.00 | 890.00 | 9,800 |
| 2023-05-22 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 12,400 |
| 2023-05-19 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 11,600 |
| 2023-05-17 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 400 |
| 2023-05-16 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 3,100 |
| 2023-05-15 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 7,100 |
| 2023-05-12 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 8,000 |
| 2023-05-11 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 36,400 |
| 2023-05-10 | 880.00 | 890.00 | 870.00 | 890.00 | 890.00 | 76,100 |
| 2023-05-09 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 5,400 |
| 2023-05-08 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 4,600 |
| 2023-05-05 | 885.00 | 895.00 | 875.00 | 895.00 | 895.00 | 20,600 |
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.