Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 7,400 |
| 2025-05-14 | 890.00 | 900.00 | 855.00 | 855.00 | 855.00 | 113,300 |
| 2025-05-09 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1,100 |
| 2025-05-08 | 880.00 | 895.00 | 875.00 | 880.00 | 880.00 | 700 |
| 2025-05-07 | 880.00 | 910.00 | 875.00 | 895.00 | 895.00 | 1,800 |
| 2025-05-06 | 910.00 | 920.00 | 875.00 | 905.00 | 905.00 | 20,100 |
| 2025-05-05 | 910.00 | 910.00 | 800.00 | 890.00 | 890.00 | 12,100 |
| 2025-05-02 | 910.00 | 910.00 | 890.00 | 895.00 | 895.00 | 13,000 |
| 2025-04-30 | 910.00 | 940.00 | 890.00 | 895.00 | 895.00 | 9,100 |
| 2025-04-29 | 915.00 | 965.00 | 910.00 | 910.00 | 910.00 | 18,000 |
| 2025-04-28 | 930.00 | 950.00 | 910.00 | 915.00 | 915.00 | 12,700 |
| 2025-04-25 | 980.00 | 1,000.00 | 880.00 | 930.00 | 930.00 | 442,600 |
| 2025-04-24 | 845.00 | 1,030.00 | 845.00 | 975.00 | 975.00 | 279,300 |
| 2025-04-23 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | 7,600 |
| 2025-04-22 | 790.00 | 850.00 | 790.00 | 850.00 | 850.00 | 57,000 |
| 2025-04-21 | 835.00 | 870.00 | 790.00 | 810.00 | 810.00 | 21,600 |
| 2025-04-17 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 5,000 |
| 2025-04-16 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 1,500 |
| 2025-04-15 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 700 |
| 2025-04-14 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 2,800 |
| 2025-04-11 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 1,000 |
| 2025-04-10 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 198,900 |
| 2025-04-09 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 6,600 |
| 2025-04-08 | 865.00 | 875.00 | 815.00 | 855.00 | 855.00 | 18,200 |
| 2025-03-27 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1,200 |
| 2025-03-26 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | 8,600 |
| 2025-03-25 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | 3,900 |
| 2025-03-24 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | 4,900 |
| 2025-03-21 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 700 |
| 2025-03-20 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 400 |
| 2025-03-19 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 1,700 |
| 2025-03-18 | 855.00 | 855.00 | 825.00 | 855.00 | 855.00 | 16,600 |
| 2025-03-17 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 8,800 |
| 2025-03-14 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 48,900 |
| 2025-03-13 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 42,000 |
| 2025-03-12 | 840.00 | 855.00 | 830.00 | 855.00 | 855.00 | 19,200 |
| 2025-03-11 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 17,700 |
| 2025-03-10 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 300 |
| 2025-03-07 | 855.00 | 870.00 | 855.00 | 855.00 | 855.00 | 600 |
| 2025-03-06 | 855.00 | 855.00 | 845.00 | 855.00 | 855.00 | 18,200 |
| 2025-03-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 300 |
| 2025-03-04 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 31,900 |
| 2025-03-03 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 18,200 |
| 2025-02-28 | 840.00 | 855.00 | 830.00 | 855.00 | 855.00 | 43,500 |
| 2025-02-27 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 11,900 |
| 2025-02-26 | 850.00 | 855.00 | 840.00 | 855.00 | 855.00 | 65,400 |
| 2025-02-25 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 121,900 |
| 2025-02-24 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 18,000 |
| 2025-02-21 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 1,900 |
| 2025-02-20 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 7,300 |
| 2025-02-19 | 855.00 | 860.00 | 840.00 | 850.00 | 850.00 | 7,100 |
| 2025-02-18 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 5,700 |
| 2025-02-17 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 5,600 |
| 2025-02-14 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 10,200 |
| 2025-02-13 | 860.00 | 860.00 | 830.00 | 855.00 | 855.00 | 10,000 |
| 2025-02-12 | 855.00 | 855.00 | 830.00 | 855.00 | 855.00 | 37,000 |
| 2025-02-11 | 830.00 | 855.00 | 825.00 | 855.00 | 855.00 | 32,100 |
| 2025-02-10 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 5,300 |
| 2025-02-07 | 835.00 | 855.00 | 825.00 | 855.00 | 855.00 | 36,700 |
| 2025-02-06 | 855.00 | 855.00 | 830.00 | 855.00 | 855.00 | 1,700 |
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.