Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 710.00 | 725.00 | 685.00 | 695.00 | 695.00 | 16,600 |
| 2026-07-24 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | 43,600 |
| 2026-07-23 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 29,700 |
| 2026-07-22 | 705.00 | 735.00 | 700.00 | 710.00 | 710.00 | 72,900 |
| 2026-07-21 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 42,000 |
| 2026-07-20 | 680.00 | 740.00 | 680.00 | 700.00 | 700.00 | 54,300 |
| 2026-07-17 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | 148,000 |
| 2026-07-16 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | 7,500 |
| 2026-07-15 | 700.00 | 720.00 | 680.00 | 695.00 | 695.00 | 16,100 |
| 2026-07-14 | 650.00 | 695.00 | 650.00 | 695.00 | 695.00 | 12,400 |
| 2026-07-13 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | 9,800 |
| 2026-07-10 | 690.00 | 690.00 | 650.00 | 690.00 | 690.00 | 23,300 |
| 2026-07-09 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | 8,000 |
| 2026-07-08 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | 13,400 |
| 2026-07-07 | 695.00 | 715.00 | 665.00 | 695.00 | 695.00 | 21,600 |
| 2026-07-06 | 695.00 | 725.00 | 635.00 | 695.00 | 695.00 | 100,100 |
| 2026-07-03 | 705.00 | 755.00 | 700.00 | 700.00 | 700.00 | 47,500 |
| 2026-07-02 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 11,700 |
| 2026-07-01 | 755.00 | 755.00 | 690.00 | 690.00 | 690.00 | 22,800 |
| 2026-06-30 | 705.00 | 715.00 | 690.00 | 700.00 | 700.00 | 23,100 |
| 2026-06-29 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 8,100 |
| 2026-06-26 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | 8,000 |
| 2026-06-25 | 680.00 | 725.00 | 680.00 | 705.00 | 705.00 | 36,600 |
| 2026-06-24 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 24,900 |
| 2026-06-23 | 735.00 | 735.00 | 710.00 | 725.00 | 725.00 | 14,000 |
| 2026-06-22 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 24,900 |
| 2026-06-19 | 725.00 | 730.00 | 705.00 | 705.00 | 705.00 | 18,200 |
| 2026-06-18 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | 9,000 |
| 2026-06-17 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | 64,800 |
| 2026-06-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-06-15 | 735.00 | 800.00 | 735.00 | 735.00 | 735.00 | 42,100 |
| 2026-06-12 | 720.00 | 735.00 | 710.00 | 730.00 | 730.00 | 51,600 |
| 2026-06-11 | 705.00 | 770.00 | 700.00 | 720.00 | 720.00 | 99,300 |
| 2026-06-10 | 700.00 | 785.00 | 700.00 | 705.00 | 705.00 | 23,700 |
| 2026-06-09 | 665.00 | 710.00 | 635.00 | 700.00 | 700.00 | 57,800 |
| 2026-06-08 | 740.00 | 740.00 | 635.00 | 695.00 | 695.00 | 81,100 |
| 2026-06-05 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | 34,500 |
| 2026-06-04 | 760.00 | 855.00 | 750.00 | 755.00 | 755.00 | 89,200 |
| 2026-06-03 | 780.00 | 785.00 | 760.00 | 760.00 | 760.00 | 21,900 |
| 2026-06-02 | 805.00 | 810.00 | 780.00 | 780.00 | 780.00 | 39,100 |
| 2026-06-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-29 | 805.00 | 805.00 | 770.00 | 805.00 | 805.00 | 37,100 |
| 2026-05-28 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-27 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-26 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 10,700 |
| 2026-05-25 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 8,100 |
| 2026-05-22 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | 63,200 |
| 2026-05-21 | 845.00 | 845.00 | 790.00 | 795.00 | 795.00 | 12,800 |
| 2026-05-20 | 805.00 | 825.00 | 805.00 | 805.00 | 805.00 | 33,300 |
| 2026-05-19 | 835.00 | 835.00 | 785.00 | 825.00 | 825.00 | 27,400 |
| 2026-05-18 | 840.00 | 840.00 | 800.00 | 835.00 | 835.00 | 61,100 |
| 2026-05-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-05-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-05-13 | 840.00 | 840.00 | 765.00 | 840.00 | 840.00 | 87,700 |
| 2026-05-12 | 850.00 | 860.00 | 845.00 | 845.00 | 845.00 | 71,500 |
| 2026-05-11 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | 100,100 |
| 2026-05-08 | 880.00 | 970.00 | 860.00 | 870.00 | 870.00 | 142,800 |
| 2026-05-07 | 865.00 | 890.00 | 865.00 | 870.00 | 870.00 | 17,000 |
| 2026-05-06 | 880.00 | 885.00 | 865.00 | 865.00 | 865.00 | 4,700 |
| 2026-05-05 | 870.00 | 890.00 | 855.00 | 855.00 | 855.00 | 49,700 |
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.