Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 590.00 | 610.00 | 590.00 | 595.00 | 595.00 | 45,100 |
| 2022-05-12 | 610.00 | 630.00 | 590.00 | 590.00 | 590.00 | 354,700 |
| 2022-05-11 | 610.00 | 635.00 | 610.00 | 620.00 | 620.00 | 11,500 |
| 2022-05-10 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 88,800 |
| 2022-05-09 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 21,900 |
| 2022-04-28 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 24,000 |
| 2022-04-27 | 635.00 | 640.00 | 615.00 | 630.00 | 630.00 | 39,800 |
| 2022-04-26 | 620.00 | 630.00 | 605.00 | 630.00 | 630.00 | 78,600 |
| 2022-04-25 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 96,700 |
| 2022-04-22 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 75,700 |
| 2022-04-21 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 81,100 |
| 2022-04-20 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 83,200 |
| 2022-04-19 | 620.00 | 630.00 | 605.00 | 610.00 | 610.00 | 146,400 |
| 2022-04-18 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 70,200 |
| 2022-04-14 | 630.00 | 635.00 | 610.00 | 630.00 | 630.00 | 56,800 |
| 2022-04-13 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | 69,300 |
| 2022-04-12 | 615.00 | 645.00 | 615.00 | 630.00 | 630.00 | 98,800 |
| 2022-04-11 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 84,500 |
| 2022-04-08 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 101,800 |
| 2022-04-07 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 73,700 |
| 2022-04-06 | 640.00 | 645.00 | 620.00 | 625.00 | 625.00 | 141,900 |
| 2022-04-05 | 645.00 | 645.00 | 615.00 | 640.00 | 640.00 | 100,600 |
| 2022-04-04 | 645.00 | 650.00 | 640.00 | 640.00 | 640.00 | 67,200 |
| 2022-04-01 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 269,200 |
| 2022-03-31 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 137,900 |
| 2022-03-30 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 112,900 |
| 2022-03-29 | 640.00 | 655.00 | 640.00 | 650.00 | 650.00 | 48,600 |
| 2022-03-28 | 640.00 | 650.00 | 620.00 | 640.00 | 640.00 | 36,900 |
| 2022-03-25 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 155,500 |
| 2022-03-24 | 645.00 | 655.00 | 630.00 | 640.00 | 640.00 | 154,100 |
| 2022-03-23 | 655.00 | 665.00 | 630.00 | 640.00 | 640.00 | 307,700 |
| 2022-03-22 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | 57,300 |
| 2022-03-21 | 660.00 | 670.00 | 645.00 | 660.00 | 660.00 | 260,100 |
| 2022-03-18 | 685.00 | 720.00 | 650.00 | 660.00 | 660.00 | 884,000 |
| 2022-03-17 | 660.00 | 670.00 | 640.00 | 670.00 | 670.00 | 404,700 |
| 2022-03-16 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | 166,800 |
| 2022-03-15 | 680.00 | 680.00 | 620.00 | 635.00 | 635.00 | 249,400 |
| 2022-03-14 | 635.00 | 715.00 | 635.00 | 655.00 | 655.00 | 789,500 |
| 2022-03-11 | 600.00 | 640.00 | 600.00 | 630.00 | 630.00 | 565,200 |
| 2022-03-10 | 590.00 | 615.00 | 585.00 | 600.00 | 600.00 | 175,200 |
| 2022-03-09 | 600.00 | 625.00 | 585.00 | 585.00 | 585.00 | 391,500 |
| 2022-03-08 | 605.00 | 635.00 | 600.00 | 600.00 | 600.00 | 298,600 |
| 2022-03-07 | 630.00 | 635.00 | 605.00 | 605.00 | 605.00 | 389,900 |
| 2022-03-04 | 665.00 | 755.00 | 630.00 | 630.00 | 630.00 | 2,091,100 |
| 2022-03-02 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | 57,000 |
| 2022-03-01 | 665.00 | 665.00 | 650.00 | 665.00 | 665.00 | 67,900 |
| 2022-02-25 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | 56,000 |
| 2022-02-24 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 229,900 |
| 2022-02-23 | 675.00 | 675.00 | 650.00 | 675.00 | 675.00 | 433,800 |
| 2022-02-22 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | 140,300 |
| 2022-02-21 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | 123,100 |
| 2022-02-18 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 347,900 |
| 2022-02-17 | 665.00 | 685.00 | 660.00 | 660.00 | 660.00 | 235,800 |
| 2022-02-16 | 675.00 | 680.00 | 660.00 | 665.00 | 665.00 | 507,000 |
| 2022-02-15 | 670.00 | 685.00 | 665.00 | 680.00 | 680.00 | 33,000 |
| 2022-02-14 | 675.00 | 700.00 | 670.00 | 670.00 | 670.00 | 177,500 |
| 2022-02-11 | 680.00 | 695.00 | 675.00 | 675.00 | 675.00 | 158,900 |
| 2022-02-10 | 700.00 | 705.00 | 680.00 | 680.00 | 680.00 | 274,800 |
| 2022-02-09 | 680.00 | 755.00 | 680.00 | 695.00 | 695.00 | 387,900 |
| 2022-02-08 | 670.00 | 700.00 | 670.00 | 680.00 | 680.00 | 310,600 |
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.