PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 870.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 855.00 | 870.00 | 850.00 | 850.00 | 850.00 | -2.30% | 23,700 |
| Oct 16, 2025 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1.16% | 23,900 |
| Oct 15, 2025 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | - | 28,800 |
| Oct 14, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 7,700 |
| Oct 13, 2025 | 860.00 | 870.00 | 860.00 | 860.00 | 860.00 | - | 26,600 |
| Oct 10, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -1.15% | 14,800 |
| Oct 9, 2025 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | -1.69% | 67,000 |
| Oct 8, 2025 | 900.00 | 905.00 | 865.00 | 885.00 | 885.00 | 1.14% | 7,000 |
| Oct 7, 2025 | 895.00 | 900.00 | 855.00 | 875.00 | 875.00 | -2.23% | 40,600 |
| Oct 6, 2025 | 875.00 | 900.00 | 875.00 | 895.00 | 895.00 | 2.87% | 25,500 |
| Oct 3, 2025 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -0.57% | 4,400 |
| Oct 2, 2025 | 880.00 | 905.00 | 865.00 | 875.00 | 875.00 | -0.57% | 34,600 |
| Oct 1, 2025 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | -1.12% | 38,900 |
| Sep 30, 2025 | 910.00 | 915.00 | 885.00 | 890.00 | 890.00 | -1.66% | 60,200 |
| Sep 29, 2025 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | - | 30,000 |