PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 860.00
+10.00 (1.18%)
Dec 30, 2025, 4:09 PM WIB
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 920.00 | 920.00 | 850.00 | 890.00 | - | 4.71% | 43,300 |
| Dec 29, 2025 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | -1.73% | 28,700 |
| Dec 24, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 3,900 |
| Dec 23, 2025 | 875.00 | 875.00 | 845.00 | 875.00 | 875.00 | - | 20,600 |
| Dec 22, 2025 | 870.00 | 925.00 | 835.00 | 875.00 | 875.00 | 1.16% | 66,800 |
| Dec 19, 2025 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 2.37% | 16,300 |
| Dec 18, 2025 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 10,400 |
| Dec 17, 2025 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 1.76% | 12,100 |
| Dec 16, 2025 | 860.00 | 880.00 | 850.00 | 850.00 | 850.00 | - | 57,800 |
| Dec 15, 2025 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 0.59% | 11,400 |
| Dec 12, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -1.74% | 25,600 |
| Dec 11, 2025 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.58% | 13,900 |
| Dec 10, 2025 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | - | 2,000 |
| Dec 9, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 23,900 |
| Dec 8, 2025 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 0.57% | 29,800 |
| Dec 5, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 7,100 |
| Dec 4, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 2,000 |
| Dec 3, 2025 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 0.57% | 4,000 |
| Dec 2, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 2,100 |
| Dec 1, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 5,900 |
| Nov 28, 2025 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.74% | 39,900 |
| Nov 27, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 8,300 |
| Nov 26, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 10,600 |
| Nov 25, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 5,400 |
| Nov 24, 2025 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | -0.57% | 24,200 |
| Nov 21, 2025 | 880.00 | 880.00 | 850.00 | 875.00 | 875.00 | -0.57% | 19,800 |
| Nov 20, 2025 | 880.00 | 890.00 | 870.00 | 880.00 | 880.00 | 1.15% | 10,500 |
| Nov 19, 2025 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 1.16% | 13,100 |
| Nov 18, 2025 | 880.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.15% | 12,900 |
| Nov 17, 2025 | 865.00 | 880.00 | 860.00 | 870.00 | 870.00 | 0.58% | 8,300 |
| Nov 14, 2025 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | - | 9,100 |
| Nov 13, 2025 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | -1.70% | 24,600 |
| Nov 12, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.57% | 18,000 |
| Nov 11, 2025 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.13% | 7,000 |
| Nov 10, 2025 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 24,700 |
| Nov 7, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 11,100 |
| Nov 6, 2025 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 20,400 |
| Nov 5, 2025 | 880.00 | 905.00 | 860.00 | 880.00 | 880.00 | - | 32,900 |
| Nov 4, 2025 | 890.00 | 905.00 | 875.00 | 880.00 | 880.00 | 0.57% | 14,100 |
| Nov 3, 2025 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | - | 17,400 |
| Oct 31, 2025 | 880.00 | 950.00 | 855.00 | 875.00 | 875.00 | -0.57% | 102,100 |
| Oct 30, 2025 | 870.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1.15% | 12,200 |
| Oct 29, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 5,500 |
| Oct 28, 2025 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | -1.14% | 7,700 |
| Oct 27, 2025 | 870.00 | 885.00 | 850.00 | 875.00 | 875.00 | 0.57% | 50,300 |
| Oct 24, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 25,500 |
| Oct 23, 2025 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | -1.16% | 7,200 |
| Oct 22, 2025 | 860.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 13,300 |
| Oct 21, 2025 | 865.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 9,000 |
| Oct 20, 2025 | 850.00 | 870.00 | 840.00 | 860.00 | 860.00 | 1.18% | 21,600 |