Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 20,400 |
| 2025-11-05 | 880.00 | 905.00 | 860.00 | 880.00 | 880.00 | 32,900 |
| 2025-11-04 | 890.00 | 905.00 | 875.00 | 880.00 | 880.00 | 14,100 |
| 2025-11-03 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | 17,400 |
| 2025-10-31 | 880.00 | 950.00 | 855.00 | 875.00 | 875.00 | 102,100 |
| 2025-10-30 | 870.00 | 880.00 | 860.00 | 880.00 | 880.00 | 12,200 |
| 2025-10-29 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 5,500 |
| 2025-10-28 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | 7,700 |
| 2025-10-27 | 870.00 | 885.00 | 850.00 | 875.00 | 875.00 | 50,300 |
| 2025-10-24 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 25,500 |
| 2025-10-23 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | 7,200 |
| 2025-10-22 | 860.00 | 870.00 | 860.00 | 865.00 | 865.00 | 13,300 |
| 2025-10-21 | 865.00 | 865.00 | 855.00 | 860.00 | 860.00 | 9,000 |
| 2025-10-20 | 850.00 | 870.00 | 840.00 | 860.00 | 860.00 | 21,600 |
| 2025-10-17 | 855.00 | 870.00 | 850.00 | 850.00 | 850.00 | 23,700 |
| 2025-10-16 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 23,900 |
| 2025-10-15 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | 28,800 |
| 2025-10-14 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 7,700 |
| 2025-10-13 | 860.00 | 870.00 | 860.00 | 860.00 | 860.00 | 26,600 |
| 2025-10-10 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 14,800 |
| 2025-10-09 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | 67,000 |
| 2025-10-08 | 900.00 | 905.00 | 865.00 | 885.00 | 885.00 | 7,000 |
| 2025-10-07 | 895.00 | 900.00 | 855.00 | 875.00 | 875.00 | 40,600 |
| 2025-10-06 | 875.00 | 900.00 | 875.00 | 895.00 | 895.00 | 25,500 |
| 2025-10-03 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | 4,400 |
| 2025-10-02 | 880.00 | 905.00 | 865.00 | 875.00 | 875.00 | 34,600 |
| 2025-10-01 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | 38,900 |
| 2025-09-30 | 910.00 | 915.00 | 885.00 | 890.00 | 890.00 | 60,200 |
| 2025-09-29 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | 30,000 |
| 2025-09-26 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | 31,900 |
| 2025-09-25 | 890.00 | 900.00 | 890.00 | 895.00 | 895.00 | 20,600 |
| 2025-09-24 | 925.00 | 925.00 | 885.00 | 890.00 | 890.00 | 55,600 |
| 2025-09-23 | 885.00 | 925.00 | 885.00 | 920.00 | 920.00 | 73,600 |
| 2025-09-22 | 885.00 | 895.00 | 885.00 | 885.00 | 885.00 | 10,700 |
| 2025-09-19 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | 82,100 |
| 2025-09-18 | 895.00 | 910.00 | 895.00 | 895.00 | 895.00 | 14,600 |
| 2025-09-17 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 12,800 |
| 2025-09-16 | 910.00 | 920.00 | 880.00 | 915.00 | 915.00 | 100,300 |
| 2025-09-15 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 57,900 |
| 2025-09-12 | 860.00 | 905.00 | 860.00 | 905.00 | 905.00 | 53,800 |
| 2025-09-11 | 905.00 | 910.00 | 880.00 | 890.00 | 890.00 | 32,300 |
| 2025-09-10 | 875.00 | 930.00 | 875.00 | 880.00 | 880.00 | 122,500 |
| 2025-09-09 | 895.00 | 895.00 | 845.00 | 850.00 | 850.00 | 62,400 |
| 2025-09-08 | 895.00 | 895.00 | 855.00 | 875.00 | 875.00 | 42,800 |
| 2025-09-05 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2025-09-04 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | 30,100 |
| 2025-09-03 | 885.00 | 900.00 | 875.00 | 885.00 | 885.00 | 21,500 |
| 2025-09-02 | 900.00 | 910.00 | 875.00 | 885.00 | 885.00 | 42,700 |
| 2025-09-01 | 880.00 | 900.00 | 845.00 | 870.00 | 870.00 | 54,900 |
| 2025-08-29 | 900.00 | 910.00 | 880.00 | 890.00 | 890.00 | 62,900 |
| 2025-08-28 | 900.00 | 925.00 | 895.00 | 910.00 | 910.00 | 37,700 |
| 2025-08-27 | 930.00 | 930.00 | 855.00 | 895.00 | 895.00 | 99,200 |
| 2025-08-26 | 940.00 | 950.00 | 930.00 | 930.00 | 930.00 | 98,700 |
| 2025-08-25 | 920.00 | 1,005.00 | 910.00 | 940.00 | 940.00 | 270,700 |
| 2025-08-22 | 945.00 | 1,025.00 | 900.00 | 905.00 | 905.00 | 472,300 |
| 2025-08-21 | 890.00 | 1,000.00 | 885.00 | 930.00 | 930.00 | 581,100 |
| 2025-08-20 | 880.00 | 940.00 | 845.00 | 880.00 | 880.00 | 210,300 |
| 2025-08-19 | 890.00 | 920.00 | 845.00 | 870.00 | 870.00 | 96,200 |
| 2025-08-18 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-08-15 | 865.00 | 900.00 | 865.00 | 890.00 | 890.00 | 59,300 |
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.