Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 3,600 |
| 2024-10-31 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | 135,000 |
| 2024-10-30 | 800.00 | 835.00 | 800.00 | 825.00 | 825.00 | 8,800 |
| 2024-10-29 | 805.00 | 815.00 | 800.00 | 800.00 | 800.00 | 14,100 |
| 2024-10-28 | 810.00 | 830.00 | 805.00 | 805.00 | 805.00 | 9,600 |
| 2024-10-25 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,700 |
| 2024-10-24 | 810.00 | 825.00 | 800.00 | 800.00 | 800.00 | 9,100 |
| 2024-10-23 | 810.00 | 820.00 | 810.00 | 810.00 | 810.00 | 3,400 |
| 2024-10-22 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,500 |
| 2024-10-21 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 12,300 |
| 2024-10-18 | 815.00 | 830.00 | 800.00 | 805.00 | 805.00 | 8,500 |
| 2024-10-17 | 810.00 | 820.00 | 805.00 | 815.00 | 815.00 | 10,900 |
| 2024-10-16 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 2,400 |
| 2024-10-15 | 805.00 | 830.00 | 800.00 | 800.00 | 800.00 | 16,300 |
| 2024-10-14 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | 2,600 |
| 2024-10-11 | 820.00 | 835.00 | 750.00 | 805.00 | 805.00 | 17,700 |
| 2024-10-10 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 6,500 |
| 2024-10-09 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 1,500 |
| 2024-10-08 | 820.00 | 840.00 | 810.00 | 810.00 | 810.00 | 2,600 |
| 2024-10-07 | 825.00 | 845.00 | 805.00 | 805.00 | 805.00 | 22,800 |
| 2024-10-04 | 820.00 | 835.00 | 805.00 | 820.00 | 820.00 | 3,000 |
| 2024-10-03 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | 2,800 |
| 2024-10-02 | 830.00 | 830.00 | 800.00 | 810.00 | 810.00 | 9,000 |
| 2024-10-01 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | 900 |
| 2024-09-30 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | 12,900 |
| 2024-09-27 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | 12,400 |
| 2024-09-26 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 8,500 |
| 2024-09-25 | 845.00 | 845.00 | 820.00 | 840.00 | 840.00 | 12,000 |
| 2024-09-24 | 830.00 | 850.00 | 820.00 | 845.00 | 845.00 | 8,500 |
| 2024-09-23 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 6,800 |
| 2024-09-20 | 845.00 | 845.00 | 820.00 | 825.00 | 825.00 | 21,500 |
| 2024-09-19 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 27,700 |
| 2024-09-18 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | 6,300 |
| 2024-09-17 | 840.00 | 840.00 | 755.00 | 830.00 | 830.00 | 58,700 |
| 2024-09-13 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 3,500 |
| 2024-09-12 | 840.00 | 840.00 | 835.00 | 840.00 | 840.00 | 2,700 |
| 2024-09-11 | 825.00 | 845.00 | 825.00 | 840.00 | 840.00 | 9,600 |
| 2024-09-10 | 845.00 | 860.00 | 815.00 | 840.00 | 840.00 | 43,800 |
| 2024-09-09 | 870.00 | 870.00 | 825.00 | 835.00 | 835.00 | 19,700 |
| 2024-09-06 | 835.00 | 870.00 | 835.00 | 870.00 | 870.00 | 23,500 |
| 2024-09-05 | 840.00 | 840.00 | 810.00 | 835.00 | 835.00 | 3,600 |
| 2024-09-04 | 835.00 | 850.00 | 835.00 | 840.00 | 840.00 | 2,400 |
| 2024-09-03 | 840.00 | 850.00 | 835.00 | 835.00 | 835.00 | 14,900 |
| 2024-09-02 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | 12,500 |
| 2024-08-30 | 855.00 | 875.00 | 820.00 | 835.00 | 835.00 | 22,200 |
| 2024-08-29 | 860.00 | 860.00 | 845.00 | 855.00 | 855.00 | 5,500 |
| 2024-08-28 | 850.00 | 870.00 | 810.00 | 840.00 | 840.00 | 46,200 |
| 2024-08-27 | 860.00 | 875.00 | 840.00 | 850.00 | 850.00 | 2,800 |
| 2024-08-26 | 880.00 | 885.00 | 860.00 | 860.00 | 860.00 | 58,000 |
| 2024-08-23 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 11,600 |
| 2024-08-22 | 855.00 | 870.00 | 850.00 | 870.00 | 870.00 | 9,800 |
| 2024-08-21 | 850.00 | 870.00 | 850.00 | 855.00 | 855.00 | 9,100 |
| 2024-08-20 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 3,600 |
| 2024-08-19 | 840.00 | 875.00 | 840.00 | 840.00 | 840.00 | 7,100 |
| 2024-08-16 | 855.00 | 860.00 | 835.00 | 835.00 | 835.00 | 12,500 |
| 2024-08-15 | 860.00 | 860.00 | 810.00 | 855.00 | 855.00 | 3,800 |
| 2024-08-14 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 9,700 |
| 2024-08-13 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 7,900 |
| 2024-08-12 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 900 |
| 2024-08-09 | 815.00 | 865.00 | 815.00 | 860.00 | 860.00 | 2,300 |
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.