Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,190.00 | 1,190.00 | 1,005.00 | 1,025.00 | 1,025.00 | 131,000 |
| 2026-01-27 | 1,200.00 | 1,220.00 | 1,100.00 | 1,180.00 | 1,180.00 | 95,000 |
| 2026-01-26 | 1,115.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 342,400 |
| 2026-01-23 | 1,170.00 | 1,210.00 | 1,110.00 | 1,115.00 | 1,115.00 | 67,800 |
| 2026-01-22 | 1,245.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,150.00 | 143,000 |
| 2026-01-21 | 1,290.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | 174,000 |
| 2026-01-20 | 1,295.00 | 1,310.00 | 1,250.00 | 1,285.00 | 1,285.00 | 239,300 |
| 2026-01-19 | 1,320.00 | 1,350.00 | 1,250.00 | 1,295.00 | 1,295.00 | 134,100 |
| 2026-01-16 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-01-15 | 1,320.00 | 1,350.00 | 1,275.00 | 1,320.00 | 1,320.00 | 313,700 |
| 2026-01-14 | 1,290.00 | 1,350.00 | 1,200.00 | 1,295.00 | 1,295.00 | 318,300 |
| 2026-01-13 | 1,420.00 | 1,450.00 | 1,150.00 | 1,290.00 | 1,290.00 | 569,000 |
| 2026-01-12 | 1,505.00 | 1,505.00 | 1,295.00 | 1,350.00 | 1,350.00 | 735,900 |
| 2026-01-09 | 1,710.00 | 1,725.00 | 1,455.00 | 1,515.00 | 1,515.00 | 1,843,300 |
| 2026-01-08 | 1,735.00 | 1,760.00 | 1,500.00 | 1,710.00 | 1,710.00 | 2,780,400 |
| 2026-01-07 | 1,330.00 | 1,410.00 | 1,260.00 | 1,410.00 | 1,410.00 | 1,201,900 |
| 2026-01-06 | 915.00 | 1,130.00 | 890.00 | 1,130.00 | 1,130.00 | 891,800 |
| 2026-01-05 | 880.00 | 910.00 | 875.00 | 905.00 | 905.00 | 233,000 |
| 2026-01-02 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | 134,000 |
| 2026-01-01 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-12-31 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2025-12-30 | 920.00 | 920.00 | 850.00 | 860.00 | 860.00 | 66,900 |
| 2025-12-29 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | 28,700 |
| 2025-12-26 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2025-12-25 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0 |
| 2025-12-24 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 3,900 |
| 2025-12-23 | 875.00 | 875.00 | 845.00 | 875.00 | 875.00 | 20,600 |
| 2025-12-22 | 870.00 | 925.00 | 835.00 | 875.00 | 875.00 | 66,800 |
| 2025-12-19 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 16,300 |
| 2025-12-18 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | 10,400 |
| 2025-12-17 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 12,100 |
| 2025-12-16 | 860.00 | 880.00 | 850.00 | 850.00 | 850.00 | 57,800 |
| 2025-12-15 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 11,400 |
| 2025-12-12 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | 25,600 |
| 2025-12-11 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | 13,900 |
| 2025-12-10 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | 2,000 |
| 2025-12-09 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 23,900 |
| 2025-12-08 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 29,800 |
| 2025-12-05 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | 7,100 |
| 2025-12-04 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 2,000 |
| 2025-12-03 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 4,000 |
| 2025-12-02 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | 2,100 |
| 2025-12-01 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | 5,900 |
| 2025-11-28 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 39,900 |
| 2025-11-27 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 8,300 |
| 2025-11-26 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 10,600 |
| 2025-11-25 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 5,400 |
| 2025-11-24 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | 24,200 |
| 2025-11-21 | 880.00 | 880.00 | 850.00 | 875.00 | 875.00 | 19,800 |
| 2025-11-20 | 880.00 | 890.00 | 870.00 | 880.00 | 880.00 | 10,500 |
| 2025-11-19 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 13,100 |
| 2025-11-18 | 880.00 | 890.00 | 860.00 | 860.00 | 860.00 | 12,900 |
| 2025-11-17 | 865.00 | 880.00 | 860.00 | 870.00 | 870.00 | 8,300 |
| 2025-11-14 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | 9,100 |
| 2025-11-13 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | 24,600 |
| 2025-11-12 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 18,000 |
| 2025-11-11 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 7,000 |
| 2025-11-10 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 24,700 |
| 2025-11-07 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 11,100 |
| 2025-11-06 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 20,400 |
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.