Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 2,600 |
| 2025-02-04 | 820.00 | 855.00 | 815.00 | 855.00 | 855.00 | 17,500 |
| 2025-02-03 | 855.00 | 855.00 | 820.00 | 855.00 | 855.00 | 15,300 |
| 2025-01-31 | 815.00 | 855.00 | 805.00 | 855.00 | 855.00 | 28,800 |
| 2025-01-30 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 29,400 |
| 2025-01-24 | 800.00 | 820.00 | 800.00 | 800.00 | 800.00 | 2,500 |
| 2025-01-23 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | 16,500 |
| 2025-01-22 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2,400 |
| 2025-01-21 | 820.00 | 820.00 | 785.00 | 820.00 | 820.00 | 17,800 |
| 2025-01-20 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 10,000 |
| 2025-01-17 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 16,000 |
| 2025-01-16 | 820.00 | 835.00 | 760.00 | 820.00 | 820.00 | 74,600 |
| 2025-01-15 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | 5,300 |
| 2025-01-14 | 820.00 | 820.00 | 795.00 | 820.00 | 820.00 | 18,800 |
| 2025-01-13 | 770.00 | 820.00 | 770.00 | 820.00 | 820.00 | 21,200 |
| 2025-01-10 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 34,600 |
| 2025-01-09 | 810.00 | 820.00 | 770.00 | 820.00 | 820.00 | 32,400 |
| 2025-01-08 | 800.00 | 815.00 | 755.00 | 815.00 | 815.00 | 59,100 |
| 2025-01-07 | 750.00 | 825.00 | 730.00 | 825.00 | 825.00 | 74,400 |
| 2025-01-06 | 820.00 | 820.00 | 780.00 | 785.00 | 785.00 | 49,500 |
| 2025-01-03 | 790.00 | 825.00 | 750.00 | 825.00 | 825.00 | 102,700 |
| 2025-01-02 | 820.00 | 820.00 | 735.00 | 820.00 | 820.00 | 139,000 |
| 2024-12-30 | 645.00 | 820.00 | 640.00 | 820.00 | 820.00 | 243,200 |
| 2024-12-27 | 810.00 | 810.00 | 685.00 | 720.00 | 720.00 | 138,900 |
| 2024-12-24 | 730.00 | 880.00 | 720.00 | 745.00 | 745.00 | 665,000 |
| 2024-12-23 | 725.00 | 725.00 | 705.00 | 705.00 | 705.00 | 8,800 |
| 2024-12-20 | 725.00 | 730.00 | 690.00 | 720.00 | 720.00 | 11,700 |
| 2024-12-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 300 |
| 2024-12-18 | 780.00 | 780.00 | 730.00 | 760.00 | 760.00 | 3,900 |
| 2024-12-17 | 730.00 | 765.00 | 730.00 | 735.00 | 735.00 | 1,200 |
| 2024-12-16 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | 900 |
| 2024-12-13 | 735.00 | 755.00 | 730.00 | 735.00 | 735.00 | 2,400 |
| 2024-12-12 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 2,200 |
| 2024-12-11 | 750.00 | 770.00 | 720.00 | 765.00 | 765.00 | 4,100 |
| 2024-12-10 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 400 |
| 2024-12-09 | 750.00 | 780.00 | 720.00 | 750.00 | 750.00 | 5,900 |
| 2024-12-06 | 755.00 | 755.00 | 720.00 | 750.00 | 750.00 | 600 |
| 2024-12-05 | 775.00 | 780.00 | 720.00 | 755.00 | 755.00 | 8,000 |
| 2024-12-04 | 710.00 | 780.00 | 690.00 | 780.00 | 780.00 | 34,900 |
| 2024-12-03 | 725.00 | 735.00 | 675.00 | 710.00 | 710.00 | 28,100 |
| 2024-12-02 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 10,300 |
| 2024-11-29 | 720.00 | 800.00 | 715.00 | 725.00 | 725.00 | 19,800 |
| 2024-11-28 | 765.00 | 780.00 | 615.00 | 720.00 | 720.00 | 10,800 |
| 2024-11-26 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 2,100 |
| 2024-11-25 | 740.00 | 775.00 | 740.00 | 760.00 | 760.00 | 11,100 |
| 2024-11-22 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 3,300 |
| 2024-11-21 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 5,600 |
| 2024-11-20 | 775.00 | 775.00 | 745.00 | 750.00 | 750.00 | 6,000 |
| 2024-11-19 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | 4,200 |
| 2024-11-18 | 800.00 | 800.00 | 765.00 | 790.00 | 790.00 | 25,000 |
| 2024-11-15 | 800.00 | 800.00 | 750.00 | 765.00 | 765.00 | 4,200 |
| 2024-11-14 | 785.00 | 825.00 | 770.00 | 800.00 | 800.00 | 5,500 |
| 2024-11-13 | 820.00 | 825.00 | 785.00 | 785.00 | 785.00 | 6,700 |
| 2024-11-12 | 825.00 | 825.00 | 780.00 | 780.00 | 780.00 | 4,800 |
| 2024-11-11 | 780.00 | 805.00 | 760.00 | 780.00 | 780.00 | 15,800 |
| 2024-11-08 | 810.00 | 810.00 | 780.00 | 790.00 | 790.00 | 6,100 |
| 2024-11-07 | 800.00 | 825.00 | 800.00 | 810.00 | 810.00 | 13,700 |
| 2024-11-06 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | 2,400 |
| 2024-11-05 | 805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 6,700 |
| 2024-11-04 | 835.00 | 835.00 | 800.00 | 800.00 | 800.00 | 2,800 |
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.