Bank Sinarmas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 740.00 | 930.00 | 695.00 | 930.00 | 930.00 | 1,090,400 |
| 2026-10-16 | 865.00 | 865.00 | 745.00 | 745.00 | 745.00 | 77,100 |
| 2026-10-15 | 910.00 | 910.00 | 870.00 | 875.00 | 875.00 | 47,100 |
| 2026-10-14 | 985.00 | 990.00 | 905.00 | 915.00 | 915.00 | 56,700 |
| 2026-10-13 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | 14,800 |
| 2026-10-12 | 945.00 | 990.00 | 915.00 | 915.00 | 915.00 | 60,000 |
| 2026-10-09 | 950.00 | 970.00 | 935.00 | 945.00 | 945.00 | 52,000 |
| 2026-10-08 | 995.00 | 1,050.00 | 925.00 | 935.00 | 935.00 | 66,300 |
| 2026-10-07 | 990.00 | 1,085.00 | 970.00 | 995.00 | 995.00 | 245,400 |
| 2026-10-06 | 965.00 | 1,025.00 | 925.00 | 990.00 | 990.00 | 181,200 |
| 2026-10-05 | 920.00 | 1,000.00 | 915.00 | 965.00 | 965.00 | 77,700 |
| 2026-10-02 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | 10,900 |
| 2026-10-01 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | 49,900 |
| 2026-09-30 | 940.00 | 940.00 | 910.00 | 930.00 | 930.00 | 38,300 |
| 2026-09-29 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 62,700 |
| 2026-09-28 | 955.00 | 975.00 | 895.00 | 910.00 | 910.00 | 193,500 |
| 2026-09-25 | 995.00 | 995.00 | 940.00 | 940.00 | 940.00 | 39,700 |
| 2026-09-24 | 990.00 | 990.00 | 955.00 | 980.00 | 980.00 | 34,800 |
| 2026-09-23 | 1,000.00 | 1,000.00 | 910.00 | 990.00 | 990.00 | 156,200 |
| 2026-09-22 | 1,000.00 | 1,020.00 | 900.00 | 995.00 | 995.00 | 70,000 |
| 2026-09-21 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 94,200 |
| 2026-09-18 | 1,050.00 | 1,055.00 | 970.00 | 1,020.00 | 1,020.00 | 59,000 |
| 2026-09-17 | 1,030.00 | 1,085.00 | 1,000.00 | 1,040.00 | 1,040.00 | 133,200 |
| 2026-09-16 | 1,090.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | 286,500 |
| 2026-09-15 | 1,065.00 | 1,240.00 | 1,065.00 | 1,090.00 | 1,090.00 | 965,400 |
| 2026-09-14 | 1,100.00 | 1,100.00 | 970.00 | 1,030.00 | 1,030.00 | 240,300 |
| 2026-09-11 | 1,165.00 | 1,200.00 | 1,070.00 | 1,100.00 | 1,100.00 | 688,500 |
| 2026-09-10 | 1,150.00 | 1,190.00 | 1,100.00 | 1,165.00 | 1,165.00 | 652,500 |
| 2026-09-09 | 1,180.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | 349,500 |
| 2026-09-08 | 1,110.00 | 1,350.00 | 1,060.00 | 1,180.00 | 1,180.00 | 2,629,600 |
| 2026-09-07 | 1,170.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,120.00 | 372,600 |
| 2026-09-04 | 1,220.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,185.00 | 417,800 |
| 2026-09-03 | 1,230.00 | 1,315.00 | 1,110.00 | 1,220.00 | 1,220.00 | 1,020,400 |
| 2026-09-02 | 1,375.00 | 1,375.00 | 965.00 | 1,230.00 | 1,230.00 | 6,062,300 |
| 2026-09-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 578,000 |
| 2026-08-31 | 725.00 | 880.00 | 700.00 | 880.00 | 880.00 | 958,200 |
| 2026-08-28 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | 49,600 |
| 2026-08-27 | 705.00 | 730.00 | 700.00 | 725.00 | 725.00 | 109,800 |
| 2026-08-26 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 8,400 |
| 2026-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-08-24 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 13,500 |
| 2026-08-21 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | 52,900 |
| 2026-08-20 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 28,600 |
| 2026-08-19 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | 13,400 |
| 2026-08-18 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 35,400 |
| 2026-08-17 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-08-14 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 11,100 |
| 2026-08-13 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | 13,700 |
| 2026-08-12 | 695.00 | 710.00 | 695.00 | 695.00 | 695.00 | 33,600 |
| 2026-08-11 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 7,200 |
| 2026-08-10 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | 24,700 |
| 2026-08-07 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 10,400 |
| 2026-08-06 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 10,600 |
| 2026-08-05 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 12,400 |
| 2026-08-04 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 23,700 |
| 2026-08-03 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 9,100 |
| 2026-07-31 | 720.00 | 720.00 | 690.00 | 710.00 | 710.00 | 5,800 |
| 2026-07-30 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 6,200 |
| 2026-07-29 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | 15,500 |
| 2026-07-28 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 20,700 |
Page 1 of 2 · 66 trading daysOlder →
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.