Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 850.00 | 880.00 | 850.00 | 875.00 | 875.00 | 32,500 |
| 2023-01-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 40,800 |
| 2023-01-25 | 850.00 | 850.00 | 815.00 | 850.00 | 850.00 | 122,200 |
| 2023-01-24 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 19,100 |
| 2023-01-20 | 850.00 | 870.00 | 820.00 | 850.00 | 850.00 | 8,400 |
| 2023-01-19 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 13,700 |
| 2023-01-18 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 5,500 |
| 2023-01-17 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 4,600 |
| 2023-01-16 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | 8,800 |
| 2023-01-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 65,400 |
| 2023-01-12 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 33,500 |
| 2023-01-11 | 850.00 | 865.00 | 800.00 | 860.00 | 860.00 | 720,000 |
| 2023-01-10 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | 15,700 |
| 2023-01-09 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 34,800 |
| 2023-01-06 | 850.00 | 865.00 | 850.00 | 865.00 | 865.00 | 34,500 |
| 2023-01-05 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | 35,100 |
| 2023-01-04 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 45,600 |
| 2023-01-03 | 850.00 | 870.00 | 850.00 | 855.00 | 855.00 | 9,700 |
| 2023-01-02 | 850.00 | 880.00 | 850.00 | 850.00 | 850.00 | 15,500 |
| 2022-12-30 | 855.00 | 870.00 | 845.00 | 845.00 | 845.00 | 6,200 |
| 2022-12-29 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 402,200 |
| 2022-12-28 | 840.00 | 865.00 | 840.00 | 840.00 | 840.00 | 96,600 |
| 2022-12-27 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 55,900 |
| 2022-12-26 | 855.00 | 865.00 | 850.00 | 855.00 | 855.00 | 4,100 |
| 2022-12-23 | 840.00 | 860.00 | 840.00 | 855.00 | 855.00 | 33,700 |
| 2022-12-22 | 900.00 | 900.00 | 840.00 | 840.00 | 840.00 | 88,200 |
| 2022-12-21 | 865.00 | 875.00 | 840.00 | 850.00 | 850.00 | 581,700 |
| 2022-12-20 | 840.00 | 865.00 | 840.00 | 865.00 | 865.00 | 5,300 |
| 2022-12-19 | 840.00 | 865.00 | 840.00 | 840.00 | 840.00 | 241,500 |
| 2022-12-16 | 805.00 | 865.00 | 800.00 | 860.00 | 860.00 | 135,300 |
| 2022-12-15 | 850.00 | 860.00 | 800.00 | 800.00 | 800.00 | 950,900 |
| 2022-12-14 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 240,000 |
| 2022-12-13 | 860.00 | 880.00 | 860.00 | 875.00 | 875.00 | 11,400 |
| 2022-12-12 | 880.00 | 895.00 | 860.00 | 860.00 | 860.00 | 118,800 |
| 2022-12-09 | 860.00 | 870.00 | 850.00 | 870.00 | 870.00 | 58,100 |
| 2022-12-08 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 46,700 |
| 2022-12-07 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 155,300 |
| 2022-12-06 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 142,700 |
| 2022-12-05 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 138,700 |
| 2022-12-02 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 792,100 |
| 2022-12-01 | 850.00 | 870.00 | 850.00 | 855.00 | 855.00 | 113,300 |
| 2022-11-30 | 855.00 | 865.00 | 850.00 | 850.00 | 850.00 | 56,200 |
| 2022-11-29 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 181,700 |
| 2022-11-28 | 865.00 | 875.00 | 850.00 | 860.00 | 860.00 | 40,900 |
| 2022-11-25 | 850.00 | 855.00 | 850.00 | 850.00 | 850.00 | 142,900 |
| 2022-11-24 | 880.00 | 885.00 | 850.00 | 850.00 | 850.00 | 71,100 |
| 2022-11-23 | 850.00 | 885.00 | 840.00 | 885.00 | 885.00 | 864,400 |
| 2022-11-22 | 890.00 | 890.00 | 850.00 | 860.00 | 860.00 | 305,800 |
| 2022-11-21 | 810.00 | 900.00 | 800.00 | 865.00 | 865.00 | 813,100 |
| 2022-11-18 | 685.00 | 800.00 | 680.00 | 800.00 | 800.00 | 1,191,800 |
| 2022-11-17 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 129,200 |
| 2022-11-16 | 655.00 | 670.00 | 650.00 | 670.00 | 670.00 | 522,200 |
| 2022-11-15 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 89,900 |
| 2022-11-14 | 665.00 | 680.00 | 650.00 | 670.00 | 670.00 | 117,100 |
| 2022-11-11 | 665.00 | 680.00 | 665.00 | 665.00 | 665.00 | 15,000 |
| 2022-11-10 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 22,400 |
| 2022-11-09 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 131,100 |
| 2022-11-08 | 650.00 | 675.00 | 650.00 | 660.00 | 660.00 | 195,800 |
| 2022-11-07 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | 473,300 |
| 2022-11-04 | 650.00 | 750.00 | 650.00 | 650.00 | 650.00 | 587,000 |
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.