Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 630.00 | 650.00 | 620.00 | 635.00 | 635.00 | 415,500 |
| 2022-11-02 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 15,900 |
| 2022-11-01 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 53,500 |
| 2022-10-31 | 625.00 | 650.00 | 620.00 | 630.00 | 630.00 | 96,300 |
| 2022-10-28 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 20,500 |
| 2022-10-27 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 95,100 |
| 2022-10-26 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 20,700 |
| 2022-10-25 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 59,300 |
| 2022-10-24 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 70,800 |
| 2022-10-21 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 39,200 |
| 2022-10-20 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 8,319,500 |
| 2022-10-19 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 79,100 |
| 2022-10-18 | 605.00 | 630.00 | 605.00 | 620.00 | 620.00 | 559,400 |
| 2022-10-17 | 600.00 | 630.00 | 595.00 | 610.00 | 610.00 | 108,900 |
| 2022-10-14 | 620.00 | 630.00 | 600.00 | 605.00 | 605.00 | 137,500 |
| 2022-10-13 | 625.00 | 640.00 | 605.00 | 630.00 | 630.00 | 31,200 |
| 2022-10-12 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 33,700 |
| 2022-10-11 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 213,100 |
| 2022-10-10 | 625.00 | 650.00 | 625.00 | 630.00 | 630.00 | 24,200 |
| 2022-10-07 | 640.00 | 665.00 | 625.00 | 625.00 | 625.00 | 157,400 |
| 2022-10-06 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 58,100 |
| 2022-10-05 | 630.00 | 645.00 | 625.00 | 630.00 | 630.00 | 20,600 |
| 2022-10-04 | 630.00 | 655.00 | 625.00 | 630.00 | 630.00 | 30,200 |
| 2022-10-03 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 127,800 |
| 2022-09-30 | 625.00 | 650.00 | 625.00 | 635.00 | 635.00 | 302,800 |
| 2022-09-29 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 394,100 |
| 2022-09-28 | 630.00 | 650.00 | 625.00 | 635.00 | 635.00 | 116,700 |
| 2022-09-27 | 650.00 | 695.00 | 625.00 | 625.00 | 625.00 | 519,200 |
| 2022-09-26 | 630.00 | 765.00 | 630.00 | 650.00 | 650.00 | 2,788,800 |
| 2022-09-23 | 625.00 | 635.00 | 625.00 | 625.00 | 625.00 | 315,200 |
| 2022-09-22 | 600.00 | 630.00 | 600.00 | 620.00 | 620.00 | 849,400 |
| 2022-09-21 | 595.00 | 630.00 | 595.00 | 600.00 | 600.00 | 699,600 |
| 2022-09-20 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 22,300 |
| 2022-09-19 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 268,300 |
| 2022-09-16 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 615,700 |
| 2022-09-15 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 358,800 |
| 2022-09-14 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 75,500 |
| 2022-09-13 | 595.00 | 595.00 | 580.00 | 590.00 | 590.00 | 55,500 |
| 2022-09-12 | 610.00 | 610.00 | 575.00 | 595.00 | 595.00 | 460,100 |
| 2022-09-09 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 197,900 |
| 2022-09-08 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 22,200 |
| 2022-09-07 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 16,800 |
| 2022-09-06 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 81,800 |
| 2022-09-05 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 310,100 |
| 2022-09-02 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 62,500 |
| 2022-09-01 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 13,300 |
| 2022-08-31 | 590.00 | 600.00 | 570.00 | 595.00 | 595.00 | 146,100 |
| 2022-08-30 | 605.00 | 610.00 | 590.00 | 590.00 | 590.00 | 35,000 |
| 2022-08-29 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 59,800 |
| 2022-08-26 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | 66,500 |
| 2022-08-25 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 30,600 |
| 2022-08-24 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 293,200 |
| 2022-08-23 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 159,600 |
| 2022-08-22 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 251,100 |
| 2022-08-19 | 605.00 | 610.00 | 595.00 | 605.00 | 605.00 | 31,200 |
| 2022-08-18 | 605.00 | 620.00 | 605.00 | 605.00 | 605.00 | 91,000 |
| 2022-08-16 | 600.00 | 610.00 | 585.00 | 605.00 | 605.00 | 5,310,100 |
| 2022-08-15 | 605.00 | 630.00 | 585.00 | 600.00 | 600.00 | 406,400 |
| 2022-08-12 | 595.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1,881,200 |
| 2022-08-11 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 259,500 |
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.