PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 880.00
+175.00 (24.82%)
Aug 31, 2026, 3:39 PM WIB
PT Bank Sinarmas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 740.00 | 740.00 | 700.00 | 705.00 | - | -2.76% | 51,200 |
| 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 |
| Jul 8, 2026 | 695.00 | 695.00 | 675.00 | 690.00 | 690.00 | -0.72% | 13,400 |
| Jul 7, 2026 | 695.00 | 715.00 | 665.00 | 695.00 | 695.00 | - | 21,600 |
| Jul 6, 2026 | 695.00 | 725.00 | 635.00 | 695.00 | 695.00 | -0.71% | 100,100 |
| Jul 3, 2026 | 705.00 | 755.00 | 700.00 | 700.00 | 700.00 | - | 47,500 |
| Jul 2, 2026 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 1.45% | 11,700 |
| Jul 1, 2026 | 755.00 | 755.00 | 690.00 | 690.00 | 690.00 | -1.43% | 22,800 |
| Jun 30, 2026 | 705.00 | 715.00 | 690.00 | 700.00 | 700.00 | -0.71% | 23,100 |
| Jun 29, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | - | 8,100 |
| Jun 26, 2026 | 705.00 | 720.00 | 700.00 | 705.00 | 705.00 | - | 8,000 |
| Jun 25, 2026 | 680.00 | 725.00 | 680.00 | 705.00 | 705.00 | -0.70% | 36,600 |
| Jun 24, 2026 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | -2.07% | 24,900 |
| Jun 23, 2026 | 735.00 | 735.00 | 710.00 | 725.00 | 725.00 | -1.36% | 14,000 |
| Jun 22, 2026 | 705.00 | 735.00 | 705.00 | 735.00 | 735.00 | 4.26% | 24,900 |
| Jun 19, 2026 | 725.00 | 730.00 | 705.00 | 705.00 | 705.00 | -2.76% | 18,200 |
| Jun 18, 2026 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | -0.68% | 9,000 |