PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 895.00
-5.00 (-0.56%)
Apr 9, 2026, 3:43 PM WIB
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 920.00 | 920.00 | 865.00 | 895.00 | 895.00 | -0.56% | 57,800 |
| Apr 8, 2026 | 905.00 | 925.00 | 870.00 | 900.00 | 900.00 | 3.45% | 66,400 |
| Apr 7, 2026 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | 0.58% | 12,500 |
| Apr 6, 2026 | 885.00 | 905.00 | 860.00 | 865.00 | 865.00 | -2.26% | 56,500 |
| Apr 2, 2026 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | -3.28% | 29,300 |
| Apr 1, 2026 | 895.00 | 925.00 | 870.00 | 915.00 | 915.00 | 2.23% | 26,100 |
| Mar 31, 2026 | 950.00 | 950.00 | 870.00 | 895.00 | 895.00 | -0.56% | 49,000 |
| Mar 30, 2026 | 895.00 | 930.00 | 855.00 | 900.00 | 900.00 | 0.56% | 28,600 |
| Mar 27, 2026 | 865.00 | 1,015.00 | 865.00 | 895.00 | 895.00 | 3.47% | 159,400 |
| Mar 26, 2026 | 885.00 | 890.00 | 865.00 | 865.00 | 865.00 | -2.81% | 13,900 |
| Mar 25, 2026 | 855.00 | 900.00 | 855.00 | 890.00 | 890.00 | 4.09% | 80,200 |
| Mar 17, 2026 | 895.00 | 895.00 | 820.00 | 855.00 | 855.00 | -3.39% | 108,500 |
| Mar 16, 2026 | 880.00 | 910.00 | 835.00 | 885.00 | 885.00 | 0.57% | 39,700 |
| Mar 13, 2026 | 895.00 | 930.00 | 880.00 | 880.00 | 880.00 | -1.68% | 25,800 |
| Mar 12, 2026 | 910.00 | 915.00 | 890.00 | 895.00 | 895.00 | -1.65% | 34,600 |
| Mar 11, 2026 | 950.00 | 975.00 | 910.00 | 910.00 | 910.00 | -1.62% | 80,900 |
| Mar 10, 2026 | 1,040.00 | 1,040.00 | 910.00 | 925.00 | 925.00 | -11.06% | 300,700 |
| Mar 9, 2026 | 900.00 | 1,110.00 | 830.00 | 1,040.00 | 1,040.00 | 14.92% | 952,000 |
| Mar 6, 2026 | 910.00 | 950.00 | 895.00 | 905.00 | 905.00 | -0.55% | 42,800 |
| Mar 5, 2026 | 920.00 | 980.00 | 895.00 | 910.00 | 910.00 | 1.68% | 51,000 |
| Mar 4, 2026 | 990.00 | 990.00 | 860.00 | 895.00 | 895.00 | -9.60% | 226,500 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -1.49% | 56,700 |
| Mar 2, 2026 | 900.00 | 1,040.00 | 900.00 | 1,005.00 | 1,005.00 | -3.83% | 73,100 |
| Feb 27, 2026 | 1,030.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.95% | 36,400 |
| Feb 26, 2026 | 1,095.00 | 1,100.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 69,800 |
| Feb 25, 2026 | 1,075.00 | 1,100.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.31% | 116,000 |
| Feb 24, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 116,200 |
| Feb 23, 2026 | 1,060.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 2.38% | 108,100 |
| Feb 20, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 52,300 |
| Feb 19, 2026 | 1,095.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,065.00 | -2.29% | 96,200 |
| Feb 18, 2026 | 1,105.00 | 1,105.00 | 1,020.00 | 1,090.00 | 1,090.00 | -1.36% | 171,000 |
| Feb 13, 2026 | 1,115.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 39,500 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 51,900 |
| Feb 11, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.44% | 93,800 |
| Feb 10, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.44% | 66,300 |
| Feb 9, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 0.44% | 145,400 |
| Feb 6, 2026 | 1,140.00 | 1,200.00 | 1,080.00 | 1,135.00 | 1,135.00 | -2.58% | 87,800 |
| Feb 5, 2026 | 1,220.00 | 1,220.00 | 1,125.00 | 1,165.00 | 1,165.00 | -1.69% | 148,400 |
| Feb 4, 2026 | 1,200.00 | 1,300.00 | 1,125.00 | 1,185.00 | 1,185.00 | -1.25% | 284,200 |
| Feb 3, 2026 | 1,200.00 | 1,300.00 | 1,075.00 | 1,200.00 | 1,200.00 | - | 307,600 |
| Feb 2, 2026 | 1,230.00 | 1,300.00 | 1,040.00 | 1,200.00 | 1,200.00 | - | 271,600 |
| Jan 30, 2026 | 1,040.00 | 1,215.00 | 1,040.00 | 1,200.00 | 1,200.00 | 23.08% | 379,200 |
| Jan 29, 2026 | 1,025.00 | 1,080.00 | 875.00 | 975.00 | 975.00 | -4.88% | 135,200 |
| Jan 28, 2026 | 1,190.00 | 1,190.00 | 1,005.00 | 1,025.00 | 1,025.00 | -13.14% | 131,000 |
| Jan 27, 2026 | 1,200.00 | 1,220.00 | 1,100.00 | 1,180.00 | 1,180.00 | -1.67% | 95,000 |
| Jan 26, 2026 | 1,115.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 7.62% | 342,400 |
| Jan 23, 2026 | 1,170.00 | 1,210.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.04% | 67,800 |
| Jan 22, 2026 | 1,245.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,150.00 | -7.63% | 143,000 |
| Jan 21, 2026 | 1,290.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | -3.11% | 174,000 |
| Jan 20, 2026 | 1,295.00 | 1,310.00 | 1,250.00 | 1,285.00 | 1,285.00 | -0.77% | 239,300 |