Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 670.00 | 700.00 | 670.00 | 670.00 | 670.00 | 482,700 |
| 2022-02-04 | 670.00 | 700.00 | 670.00 | 670.00 | 670.00 | 99,000 |
| 2022-02-03 | 675.00 | 675.00 | 665.00 | 670.00 | 670.00 | 198,700 |
| 2022-02-02 | 680.00 | 690.00 | 670.00 | 670.00 | 670.00 | 482,600 |
| 2022-01-31 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | 251,300 |
| 2022-01-28 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 205,200 |
| 2022-01-27 | 690.00 | 705.00 | 650.00 | 665.00 | 665.00 | 97,600 |
| 2022-01-26 | 675.00 | 710.00 | 645.00 | 680.00 | 680.00 | 103,600 |
| 2022-01-25 | 670.00 | 740.00 | 645.00 | 645.00 | 645.00 | 401,900 |
| 2022-01-24 | 705.00 | 705.00 | 685.00 | 690.00 | 690.00 | 235,800 |
| 2022-01-21 | 720.00 | 730.00 | 690.00 | 700.00 | 700.00 | 371,300 |
| 2022-01-20 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | 269,900 |
| 2022-01-19 | 780.00 | 780.00 | 730.00 | 735.00 | 735.00 | 374,100 |
| 2022-01-18 | 835.00 | 835.00 | 780.00 | 780.00 | 780.00 | 378,700 |
| 2022-01-17 | 840.00 | 865.00 | 835.00 | 835.00 | 835.00 | 69,700 |
| 2022-01-14 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | 96,800 |
| 2022-01-13 | 835.00 | 850.00 | 835.00 | 840.00 | 840.00 | 78,900 |
| 2022-01-12 | 860.00 | 870.00 | 830.00 | 850.00 | 850.00 | 240,100 |
| 2022-01-11 | 875.00 | 890.00 | 850.00 | 860.00 | 860.00 | 97,100 |
| 2022-01-10 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | 76,600 |
| 2022-01-07 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | 92,400 |
| 2022-01-06 | 910.00 | 920.00 | 870.00 | 885.00 | 885.00 | 183,000 |
| 2022-01-05 | 885.00 | 915.00 | 885.00 | 905.00 | 905.00 | 250,100 |
| 2022-01-04 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | 100,100 |
| 2022-01-03 | 875.00 | 910.00 | 870.00 | 895.00 | 895.00 | 265,700 |
| 2021-12-30 | 840.00 | 875.00 | 840.00 | 875.00 | 875.00 | 204,600 |
| 2021-12-29 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 5,188,100 |
| 2021-12-28 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 76,500 |
| 2021-12-27 | 860.00 | 875.00 | 835.00 | 870.00 | 870.00 | 355,800 |
| 2021-12-24 | 860.00 | 860.00 | 830.00 | 860.00 | 860.00 | 206,800 |
| 2021-12-23 | 900.00 | 900.00 | 850.00 | 860.00 | 860.00 | 288,200 |
| 2021-12-22 | 905.00 | 910.00 | 900.00 | 900.00 | 900.00 | 51,500 |
| 2021-12-21 | 915.00 | 930.00 | 900.00 | 910.00 | 910.00 | 405,200 |
| 2021-12-20 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 127,200 |
| 2021-12-17 | 930.00 | 960.00 | 920.00 | 930.00 | 930.00 | 407,100 |
| 2021-12-16 | 975.00 | 1,005.00 | 940.00 | 950.00 | 950.00 | 249,700 |
| 2021-12-15 | 980.00 | 995.00 | 965.00 | 975.00 | 975.00 | 493,700 |
| 2021-12-14 | 1,045.00 | 1,075.00 | 970.00 | 970.00 | 970.00 | 1,586,800 |
| 2021-12-13 | 975.00 | 1,060.00 | 955.00 | 1,040.00 | 1,040.00 | 2,289,200 |
| 2021-12-10 | 915.00 | 1,025.00 | 915.00 | 950.00 | 950.00 | 854,000 |
| 2021-12-09 | 935.00 | 960.00 | 910.00 | 915.00 | 915.00 | 223,700 |
| 2021-12-08 | 905.00 | 950.00 | 905.00 | 935.00 | 935.00 | 618,100 |
| 2021-12-07 | 910.00 | 965.00 | 900.00 | 905.00 | 905.00 | 467,300 |
| 2021-12-06 | 895.00 | 920.00 | 885.00 | 900.00 | 900.00 | 46,800 |
| 2021-12-03 | 920.00 | 920.00 | 890.00 | 895.00 | 895.00 | 125,600 |
| 2021-12-02 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 107,400 |
| 2021-12-01 | 940.00 | 965.00 | 920.00 | 930.00 | 930.00 | 152,100 |
| 2021-11-30 | 940.00 | 970.00 | 915.00 | 920.00 | 920.00 | 268,800 |
| 2021-11-29 | 970.00 | 970.00 | 925.00 | 935.00 | 935.00 | 264,800 |
| 2021-11-26 | 960.00 | 1,020.00 | 955.00 | 970.00 | 970.00 | 966,600 |
| 2021-11-25 | 940.00 | 970.00 | 940.00 | 955.00 | 955.00 | 217,800 |
| 2021-11-24 | 960.00 | 975.00 | 930.00 | 940.00 | 940.00 | 145,600 |
| 2021-11-23 | 985.00 | 1,000.00 | 930.00 | 960.00 | 960.00 | 232,700 |
| 2021-11-22 | 995.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | 256,500 |
| 2021-11-19 | 985.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 276,900 |
| 2021-11-18 | 1,015.00 | 1,035.00 | 985.00 | 985.00 | 985.00 | 2,632,900 |
| 2021-11-17 | 995.00 | 1,080.00 | 995.00 | 1,010.00 | 1,010.00 | 1,290,000 |
| 2021-11-16 | 980.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 294,800 |
| 2021-11-15 | 1,030.00 | 1,030.00 | 965.00 | 980.00 | 980.00 | 678,600 |
| 2021-11-12 | 1,120.00 | 1,145.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,261,000 |
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.