PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 885.00
-10.00 (-1.12%)
Sep 19, 2025, 4:00 PM WIB
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | -1.12% | 81,100 |
| Sep 18, 2025 | 895.00 | 910.00 | 895.00 | 895.00 | 895.00 | - | 14,600 |
| Sep 17, 2025 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -2.19% | 12,800 |
| Sep 16, 2025 | 910.00 | 920.00 | 880.00 | 915.00 | 915.00 | 0.55% | 100,300 |
| Sep 15, 2025 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 0.55% | 57,900 |
| Sep 12, 2025 | 860.00 | 905.00 | 860.00 | 905.00 | 905.00 | 1.69% | 53,800 |
| Sep 11, 2025 | 905.00 | 910.00 | 880.00 | 890.00 | 890.00 | 1.14% | 33,400 |
| Sep 10, 2025 | 875.00 | 930.00 | 875.00 | 880.00 | 880.00 | 3.53% | 122,500 |
| Sep 9, 2025 | 895.00 | 895.00 | 845.00 | 850.00 | 850.00 | -2.86% | 62,400 |
| Sep 8, 2025 | 895.00 | 895.00 | 855.00 | 875.00 | 875.00 | -1.13% | 42,800 |
| Sep 4, 2025 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | - | 30,100 |
| Sep 3, 2025 | 885.00 | 900.00 | 875.00 | 885.00 | 885.00 | - | 21,500 |
| Sep 2, 2025 | 900.00 | 910.00 | 875.00 | 885.00 | 885.00 | 1.72% | 42,900 |
| Sep 1, 2025 | 880.00 | 900.00 | 845.00 | 870.00 | 870.00 | -2.25% | 54,900 |
| Aug 29, 2025 | 900.00 | 910.00 | 880.00 | 890.00 | 890.00 | -2.20% | 62,900 |
| Aug 28, 2025 | 900.00 | 925.00 | 895.00 | 910.00 | 910.00 | 1.68% | 37,700 |
| 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 |