Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 7,000 |
| 2023-05-03 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | 3,300 |
| 2023-05-02 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | 4,000 |
| 2023-04-28 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 12,400 |
| 2023-04-27 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 4,800 |
| 2023-04-26 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 39,000 |
| 2023-04-18 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 14,800 |
| 2023-04-17 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 4,300 |
| 2023-04-14 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 516,600 |
| 2023-04-13 | 880.00 | 880.00 | 855.00 | 880.00 | 880.00 | 11,500 |
| 2023-04-12 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | 4,900 |
| 2023-04-11 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | 4,000 |
| 2023-04-10 | 885.00 | 885.00 | 865.00 | 880.00 | 880.00 | 18,000 |
| 2023-04-06 | 875.00 | 890.00 | 840.00 | 880.00 | 880.00 | 445,000 |
| 2023-04-05 | 890.00 | 895.00 | 875.00 | 890.00 | 890.00 | 167,100 |
| 2023-04-04 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 117,400 |
| 2023-04-03 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 107,400 |
| 2023-03-31 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 14,300 |
| 2023-03-30 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 77,800 |
| 2023-03-29 | 880.00 | 890.00 | 870.00 | 890.00 | 890.00 | 7,900 |
| 2023-03-28 | 885.00 | 890.00 | 855.00 | 890.00 | 890.00 | 63,000 |
| 2023-03-27 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 4,200 |
| 2023-03-24 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 2,700 |
| 2023-03-21 | 880.00 | 890.00 | 855.00 | 890.00 | 890.00 | 28,400 |
| 2023-03-20 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 33,100 |
| 2023-03-17 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 261,700 |
| 2023-03-16 | 880.00 | 890.00 | 855.00 | 890.00 | 890.00 | 324,400 |
| 2023-03-15 | 855.00 | 890.00 | 850.00 | 890.00 | 890.00 | 159,900 |
| 2023-03-14 | 860.00 | 880.00 | 850.00 | 875.00 | 875.00 | 65,100 |
| 2023-03-13 | 890.00 | 890.00 | 850.00 | 890.00 | 890.00 | 38,000 |
| 2023-03-10 | 885.00 | 890.00 | 850.00 | 890.00 | 890.00 | 57,100 |
| 2023-03-09 | 885.00 | 885.00 | 850.00 | 885.00 | 885.00 | 2,800 |
| 2023-03-08 | 885.00 | 890.00 | 850.00 | 890.00 | 890.00 | 63,200 |
| 2023-03-07 | 880.00 | 890.00 | 850.00 | 890.00 | 890.00 | 251,400 |
| 2023-03-06 | 890.00 | 890.00 | 865.00 | 885.00 | 885.00 | 2,000 |
| 2023-03-03 | 865.00 | 895.00 | 850.00 | 890.00 | 890.00 | 126,400 |
| 2023-03-02 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | 3,800 |
| 2023-03-01 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | 2,700 |
| 2023-02-28 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 400 |
| 2023-02-27 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 1,436,600 |
| 2023-02-24 | 880.00 | 895.00 | 865.00 | 895.00 | 895.00 | 13,900 |
| 2023-02-23 | 895.00 | 900.00 | 875.00 | 895.00 | 895.00 | 34,000 |
| 2023-02-22 | 895.00 | 895.00 | 880.00 | 895.00 | 895.00 | 26,900 |
| 2023-02-21 | 900.00 | 900.00 | 875.00 | 895.00 | 895.00 | 16,200 |
| 2023-02-20 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 60,200 |
| 2023-02-17 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 100,200 |
| 2023-02-16 | 870.00 | 905.00 | 865.00 | 900.00 | 900.00 | 156,400 |
| 2023-02-15 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | 12,000 |
| 2023-02-14 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | 10,600 |
| 2023-02-13 | 885.00 | 885.00 | 860.00 | 885.00 | 885.00 | 78,800 |
| 2023-02-10 | 855.00 | 900.00 | 845.00 | 885.00 | 885.00 | 161,000 |
| 2023-02-09 | 890.00 | 890.00 | 850.00 | 860.00 | 860.00 | 289,000 |
| 2023-02-08 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | 10,900 |
| 2023-02-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 5,800 |
| 2023-02-06 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 26,400 |
| 2023-02-03 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 11,900 |
| 2023-02-02 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 31,900 |
| 2023-02-01 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 24,500 |
| 2023-01-31 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 10,400 |
| 2023-01-30 | 875.00 | 885.00 | 850.00 | 850.00 | 850.00 | 35,000 |
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.