Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 46,700 |
| 2022-08-09 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 81,700 |
| 2022-08-08 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 12,400 |
| 2022-08-05 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 118,500 |
| 2022-08-04 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 65,500 |
| 2022-08-03 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 43,000 |
| 2022-08-02 | 585.00 | 590.00 | 565.00 | 590.00 | 590.00 | 340,600 |
| 2022-08-01 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 11,400 |
| 2022-07-29 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 7,100 |
| 2022-07-28 | 585.00 | 595.00 | 580.00 | 585.00 | 585.00 | 57,400 |
| 2022-07-27 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 7,700 |
| 2022-07-26 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 35,300 |
| 2022-07-25 | 580.00 | 600.00 | 570.00 | 580.00 | 580.00 | 64,900 |
| 2022-07-22 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 5,400 |
| 2022-07-21 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 61,100 |
| 2022-07-20 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 26,100 |
| 2022-07-19 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | 15,700 |
| 2022-07-18 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 6,400 |
| 2022-07-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 7,700 |
| 2022-07-14 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 15,800 |
| 2022-07-13 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | 14,800 |
| 2022-07-12 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 19,700 |
| 2022-07-11 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 18,300 |
| 2022-07-08 | 585.00 | 585.00 | 560.00 | 575.00 | 575.00 | 20,600 |
| 2022-07-07 | 615.00 | 615.00 | 570.00 | 585.00 | 585.00 | 87,500 |
| 2022-07-06 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 26,300 |
| 2022-07-05 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 388,400 |
| 2022-07-04 | 575.00 | 575.00 | 555.00 | 560.00 | 560.00 | 258,600 |
| 2022-07-01 | 570.00 | 585.00 | 555.00 | 570.00 | 570.00 | 432,300 |
| 2022-06-30 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 21,300 |
| 2022-06-29 | 570.00 | 580.00 | 550.00 | 570.00 | 570.00 | 238,700 |
| 2022-06-28 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | 39,300 |
| 2022-06-27 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 72,300 |
| 2022-06-24 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 30,200 |
| 2022-06-23 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 63,200 |
| 2022-06-22 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 111,200 |
| 2022-06-21 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 137,200 |
| 2022-06-20 | 580.00 | 595.00 | 570.00 | 580.00 | 580.00 | 18,500 |
| 2022-06-17 | 590.00 | 595.00 | 555.00 | 580.00 | 580.00 | 171,800 |
| 2022-06-16 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 28,900 |
| 2022-06-15 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 30,400 |
| 2022-06-14 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 25,900 |
| 2022-06-13 | 595.00 | 620.00 | 580.00 | 595.00 | 595.00 | 94,500 |
| 2022-06-10 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 33,800 |
| 2022-06-09 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 54,500 |
| 2022-06-08 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 95,800 |
| 2022-06-07 | 590.00 | 605.00 | 590.00 | 595.00 | 595.00 | 129,400 |
| 2022-06-06 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 47,000 |
| 2022-06-03 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 23,800 |
| 2022-06-02 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 38,500 |
| 2022-05-31 | 590.00 | 595.00 | 585.00 | 595.00 | 595.00 | 22,600 |
| 2022-05-30 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 45,700 |
| 2022-05-27 | 600.00 | 600.00 | 565.00 | 580.00 | 580.00 | 184,800 |
| 2022-05-25 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 22,100 |
| 2022-05-24 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 12,700 |
| 2022-05-23 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 13,400 |
| 2022-05-20 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 153,700 |
| 2022-05-19 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 12,600 |
| 2022-05-18 | 590.00 | 610.00 | 585.00 | 590.00 | 590.00 | 48,200 |
| 2022-05-17 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 66,000 |
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.