PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 910.00
-10.00 (-1.10%)
Aug 29, 2025, 9:49 AM WIB
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 900.00 | 925.00 | 895.00 | 920.00 | 920.00 | 2.79% | 22,800 |
| Aug 27, 2025 | 930.00 | 930.00 | 855.00 | 895.00 | 895.00 | -3.76% | 99,200 |
| Aug 26, 2025 | 940.00 | 950.00 | 930.00 | 930.00 | 930.00 | -1.06% | 102,700 |
| Aug 25, 2025 | 920.00 | 1,005.00 | 910.00 | 940.00 | 940.00 | 3.87% | 270,700 |
| Aug 22, 2025 | 945.00 | 1,025.00 | 900.00 | 905.00 | 905.00 | -2.69% | 472,300 |
| Aug 21, 2025 | 890.00 | 1,000.00 | 885.00 | 930.00 | 930.00 | 5.68% | 581,100 |
| Aug 20, 2025 | 880.00 | 940.00 | 845.00 | 880.00 | 880.00 | 1.15% | 210,300 |
| Aug 19, 2025 | 890.00 | 920.00 | 845.00 | 870.00 | 870.00 | -2.25% | 96,200 |
| Aug 15, 2025 | 865.00 | 900.00 | 865.00 | 890.00 | 890.00 | 2.89% | 59,300 |
| Aug 14, 2025 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 1.17% | 13,500 |
| Aug 13, 2025 | 865.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.58% | 11,400 |
| Aug 12, 2025 | 870.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1.18% | 23,400 |
| Aug 11, 2025 | 850.00 | 890.00 | 850.00 | 850.00 | 850.00 | - | 79,200 |
| Aug 8, 2025 | 880.00 | 880.00 | 835.00 | 850.00 | 850.00 | -2.30% | 31,100 |
| Aug 7, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 32,600 |
| Aug 6, 2025 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 0.58% | 20,600 |
| Aug 5, 2025 | 890.00 | 900.00 | 855.00 | 865.00 | 865.00 | 1.76% | 39,500 |
| Aug 4, 2025 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | -5.56% | 36,000 |
| Aug 1, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 7,600 |
| Jul 31, 2025 | 1,040.00 | 1,050.00 | 850.00 | 870.00 | 870.00 | -0.57% | 125,600 |
| Jul 30, 2025 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | -1.69% | 181,700 |
| Jul 29, 2025 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 35,900 |
| Jul 28, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | -0.56% | 64,300 |
| Jul 25, 2025 | 880.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2.86% | 24,600 |
| Jul 24, 2025 | 865.00 | 900.00 | 865.00 | 875.00 | 875.00 | 1.74% | 44,500 |
| Jul 23, 2025 | 900.00 | 900.00 | 855.00 | 860.00 | 860.00 | -1.71% | 18,400 |
| Jul 22, 2025 | 900.00 | 900.00 | 870.00 | 875.00 | 875.00 | -0.57% | 28,000 |
| Jul 21, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -2.22% | 18,500 |
| Jul 18, 2025 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | - | 44,300 |
| Jul 17, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 0.56% | 36,300 |
| Jul 16, 2025 | 950.00 | 985.00 | 875.00 | 895.00 | 895.00 | -5.79% | 260,400 |
| Jul 15, 2025 | 850.00 | 1,050.00 | 850.00 | 950.00 | 950.00 | 5.56% | 365,900 |
| Jul 14, 2025 | 875.00 | 910.00 | 875.00 | 900.00 | 900.00 | -1.10% | 19,000 |
| Jul 11, 2025 | 905.00 | 910.00 | 865.00 | 910.00 | 910.00 | 0.55% | 7,500 |
| Jul 10, 2025 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 3,800 |
| Jul 9, 2025 | 910.00 | 910.00 | 860.00 | 905.00 | 905.00 | -0.55% | 13,100 |
| Jul 8, 2025 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | - | 1,500 |
| Jul 7, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 100 |
| Jul 4, 2025 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 0.55% | 600 |
| Jul 3, 2025 | 905.00 | 910.00 | 905.00 | 905.00 | 905.00 | - | 9,100 |
| Jul 2, 2025 | 940.00 | 940.00 | 905.00 | 905.00 | 905.00 | -3.21% | 1,600 |
| Jul 1, 2025 | 950.00 | 955.00 | 935.00 | 935.00 | 935.00 | - | 6,800 |
| Jun 30, 2025 | 955.00 | 955.00 | 870.00 | 935.00 | 935.00 | -1.06% | 3,600 |
| Jun 26, 2025 | 955.00 | 970.00 | 945.00 | 945.00 | 945.00 | -1.05% | 1,800 |
| Jun 25, 2025 | 915.00 | 970.00 | 900.00 | 955.00 | 955.00 | 3.80% | 3,500 |
| Jun 24, 2025 | 900.00 | 925.00 | 900.00 | 920.00 | 920.00 | 2.22% | 3,900 |
| Jun 23, 2025 | 950.00 | 985.00 | 865.00 | 900.00 | 900.00 | -5.26% | 6,000 |
| Jun 20, 2025 | 925.00 | 990.00 | 925.00 | 950.00 | 950.00 | -1.55% | 12,100 |
| Jun 19, 2025 | 970.00 | 970.00 | 915.00 | 965.00 | 965.00 | -2.53% | 37,300 |
| Jun 18, 2025 | 995.00 | 995.00 | 965.00 | 990.00 | 990.00 | - | 34,000 |