Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 13,500 |
| 2025-08-13 | 865.00 | 870.00 | 855.00 | 855.00 | 855.00 | 11,000 |
| 2025-08-12 | 870.00 | 885.00 | 850.00 | 860.00 | 860.00 | 23,400 |
| 2025-08-11 | 850.00 | 890.00 | 850.00 | 850.00 | 850.00 | 79,200 |
| 2025-08-08 | 880.00 | 880.00 | 835.00 | 850.00 | 850.00 | 27,600 |
| 2025-08-07 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 32,600 |
| 2025-08-06 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 20,600 |
| 2025-08-05 | 890.00 | 900.00 | 855.00 | 865.00 | 865.00 | 39,500 |
| 2025-08-04 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 36,000 |
| 2025-08-01 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 7,600 |
| 2025-07-31 | 1,040.00 | 1,050.00 | 850.00 | 870.00 | 870.00 | 125,600 |
| 2025-07-30 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | 181,300 |
| 2025-07-29 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | 35,900 |
| 2025-07-28 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 64,300 |
| 2025-07-25 | 880.00 | 900.00 | 875.00 | 900.00 | 900.00 | 24,600 |
| 2025-07-24 | 865.00 | 900.00 | 865.00 | 875.00 | 875.00 | 44,500 |
| 2025-07-23 | 900.00 | 900.00 | 855.00 | 860.00 | 860.00 | 18,400 |
| 2025-07-22 | 900.00 | 900.00 | 870.00 | 875.00 | 875.00 | 28,000 |
| 2025-07-21 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 18,500 |
| 2025-07-18 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 44,300 |
| 2025-07-17 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 36,300 |
| 2025-07-16 | 950.00 | 985.00 | 875.00 | 895.00 | 895.00 | 260,400 |
| 2025-07-15 | 850.00 | 1,050.00 | 850.00 | 950.00 | 950.00 | 365,900 |
| 2025-07-14 | 875.00 | 910.00 | 875.00 | 900.00 | 900.00 | 19,000 |
| 2025-07-11 | 905.00 | 910.00 | 865.00 | 910.00 | 910.00 | 7,500 |
| 2025-07-10 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 3,800 |
| 2025-07-09 | 910.00 | 910.00 | 860.00 | 905.00 | 905.00 | 13,100 |
| 2025-07-08 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 1,500 |
| 2025-07-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| 2025-07-04 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 400 |
| 2025-07-03 | 905.00 | 910.00 | 905.00 | 905.00 | 905.00 | 9,100 |
| 2025-07-02 | 940.00 | 940.00 | 905.00 | 905.00 | 905.00 | 1,600 |
| 2025-07-01 | 950.00 | 955.00 | 935.00 | 935.00 | 935.00 | 6,800 |
| 2025-06-30 | 955.00 | 955.00 | 870.00 | 935.00 | 935.00 | 3,600 |
| 2025-06-26 | 955.00 | 970.00 | 945.00 | 945.00 | 945.00 | 1,800 |
| 2025-06-25 | 915.00 | 970.00 | 900.00 | 955.00 | 955.00 | 3,400 |
| 2025-06-24 | 900.00 | 925.00 | 900.00 | 920.00 | 920.00 | 3,900 |
| 2025-06-23 | 950.00 | 985.00 | 865.00 | 900.00 | 900.00 | 5,900 |
| 2025-06-20 | 925.00 | 990.00 | 925.00 | 950.00 | 950.00 | 12,100 |
| 2025-06-19 | 970.00 | 970.00 | 915.00 | 965.00 | 965.00 | 37,300 |
| 2025-06-18 | 995.00 | 995.00 | 965.00 | 990.00 | 990.00 | 34,000 |
| 2025-06-17 | 970.00 | 990.00 | 940.00 | 990.00 | 990.00 | 23,000 |
| 2025-06-16 | 1,050.00 | 1,050.00 | 895.00 | 995.00 | 995.00 | 673,600 |
| 2025-06-13 | 1,080.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,050.00 | 170,800 |
| 2025-06-12 | 1,065.00 | 1,095.00 | 980.00 | 1,050.00 | 1,050.00 | 63,000 |
| 2025-06-11 | 1,070.00 | 1,090.00 | 970.00 | 1,065.00 | 1,065.00 | 44,200 |
| 2025-06-10 | 1,000.00 | 1,100.00 | 950.00 | 1,070.00 | 1,070.00 | 149,800 |
| 2025-06-05 | 920.00 | 1,100.00 | 920.00 | 1,000.00 | 1,000.00 | 177,600 |
| 2025-06-04 | 900.00 | 920.00 | 850.00 | 920.00 | 920.00 | 130,900 |
| 2025-06-03 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | 51,600 |
| 2025-06-02 | 925.00 | 925.00 | 845.00 | 900.00 | 900.00 | 41,000 |
| 2025-05-28 | 880.00 | 985.00 | 850.00 | 920.00 | 920.00 | 178,400 |
| 2025-05-27 | 830.00 | 980.00 | 830.00 | 920.00 | 920.00 | 122,600 |
| 2025-05-26 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | 7,300 |
| 2025-05-23 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 10,900 |
| 2025-05-22 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | 5,600 |
| 2025-05-21 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | 5,500 |
| 2025-05-20 | 825.00 | 850.00 | 825.00 | 835.00 | 835.00 | 58,400 |
| 2025-05-19 | 855.00 | 860.00 | 815.00 | 825.00 | 825.00 | 36,000 |
| 2025-05-16 | 860.00 | 860.00 | 820.00 | 825.00 | 825.00 | 10,500 |
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.