PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 1,020.00
-20.00 (-1.92%)
Sep 18, 2026, 4:00 PM WIB
PT Bank Sinarmas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,050.00 | 1,055.00 | 970.00 | 1,020.00 | - | -1.92% | 60,500 |
| Sep 17, 2026 | 1,030.00 | 1,085.00 | 1,000.00 | 1,040.00 | 1,040.00 | 0.97% | 132,600 |
| Sep 16, 2026 | 1,090.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | -5.50% | 286,500 |
| Sep 15, 2026 | 1,065.00 | 1,240.00 | 1,065.00 | 1,090.00 | 1,090.00 | 5.83% | 965,400 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 970.00 | 1,030.00 | 1,030.00 | -6.36% | 240,300 |
| Sep 11, 2026 | 1,165.00 | 1,200.00 | 1,070.00 | 1,100.00 | 1,100.00 | -5.58% | 688,500 |
| Sep 10, 2026 | 1,150.00 | 1,190.00 | 1,100.00 | 1,165.00 | 1,165.00 | 1.30% | 652,500 |
| Sep 9, 2026 | 1,180.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.54% | 349,500 |
| Sep 8, 2026 | 1,110.00 | 1,350.00 | 1,060.00 | 1,180.00 | 1,180.00 | 5.36% | 2,629,600 |
| Sep 7, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.49% | 372,600 |
| Sep 4, 2026 | 1,220.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 417,800 |
| Sep 3, 2026 | 1,230.00 | 1,315.00 | 1,110.00 | 1,220.00 | 1,220.00 | -0.81% | 1,020,400 |
| Sep 2, 2026 | 1,375.00 | 1,375.00 | 965.00 | 1,230.00 | 1,230.00 | 11.82% | 6,214,200 |
| Sep 1, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 25.00% | 576,900 |
| Aug 31, 2026 | 725.00 | 880.00 | 700.00 | 880.00 | 880.00 | 24.82% | 958,200 |
| Aug 28, 2026 | 740.00 | 740.00 | 700.00 | 705.00 | 705.00 | -2.76% | 49,600 |
| Aug 27, 2026 | 705.00 | 730.00 | 700.00 | 725.00 | 725.00 | 4.32% | 109,800 |
| Aug 26, 2026 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -2.11% | 8,400 |
| Aug 24, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 0.71% | 13,500 |
| Aug 21, 2026 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | - | 52,900 |
| Aug 20, 2026 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1.44% | 28,600 |
| Aug 19, 2026 | 710.00 | 710.00 | 695.00 | 695.00 | 695.00 | -2.11% | 13,400 |
| Aug 18, 2026 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 35,400 |
| Aug 14, 2026 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 11,100 |
| Aug 13, 2026 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 13,700 |
| Aug 12, 2026 | 695.00 | 710.00 | 695.00 | 695.00 | 695.00 | - | 33,600 |
| Aug 11, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 7,200 |
| Aug 10, 2026 | 715.00 | 715.00 | 695.00 | 700.00 | 700.00 | -0.71% | 24,700 |
| Aug 7, 2026 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 10,400 |
| Aug 6, 2026 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 10,600 |
| Aug 5, 2026 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1.45% | 12,400 |
| Aug 4, 2026 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | - | 23,700 |
| Aug 3, 2026 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | -2.82% | 9,100 |
| Jul 31, 2026 | 720.00 | 720.00 | 690.00 | 710.00 | 710.00 | 1.43% | 5,800 |
| Jul 30, 2026 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 1.45% | 6,200 |
| Jul 29, 2026 | 720.00 | 720.00 | 690.00 | 690.00 | 690.00 | - | 15,500 |
| Jul 28, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -0.72% | 20,700 |
| Jul 27, 2026 | 710.00 | 725.00 | 685.00 | 695.00 | 695.00 | 0.72% | 16,600 |
| Jul 24, 2026 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | -3.50% | 43,600 |
| Jul 23, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 0.70% | 29,700 |
| Jul 22, 2026 | 705.00 | 735.00 | 700.00 | 710.00 | 710.00 | 1.43% | 72,900 |
| Jul 21, 2026 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | - | 42,000 |
| Jul 20, 2026 | 680.00 | 740.00 | 680.00 | 700.00 | 700.00 | 2.94% | 54,300 |
| Jul 17, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.16% | 148,000 |
| Jul 16, 2026 | 690.00 | 695.00 | 680.00 | 695.00 | 695.00 | - | 7,500 |
| Jul 15, 2026 | 700.00 | 720.00 | 680.00 | 695.00 | 695.00 | - | 16,100 |
| Jul 14, 2026 | 650.00 | 695.00 | 650.00 | 695.00 | 695.00 | 0.72% | 12,400 |
| Jul 13, 2026 | 690.00 | 695.00 | 690.00 | 690.00 | 690.00 | - | 9,800 |
| Jul 10, 2026 | 690.00 | 690.00 | 650.00 | 690.00 | 690.00 | - | 23,300 |
| Jul 9, 2026 | 690.00 | 690.00 | 670.00 | 690.00 | 690.00 | - | 8,000 |