PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 825.00
0.00 (0.00%)
May 20, 2026, 10:17 AM WIB
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 805.00 | 825.00 | 805.00 | 825.00 | - | - | 13,400 |
| May 19, 2026 | 835.00 | 835.00 | 785.00 | 825.00 | 825.00 | -1.20% | 27,400 |
| May 18, 2026 | 840.00 | 840.00 | 800.00 | 835.00 | 835.00 | -0.60% | 61,100 |
| May 13, 2026 | 840.00 | 840.00 | 765.00 | 840.00 | 840.00 | -0.59% | 87,700 |
| May 12, 2026 | 850.00 | 860.00 | 845.00 | 845.00 | 845.00 | -0.59% | 71,500 |
| May 11, 2026 | 870.00 | 875.00 | 845.00 | 850.00 | 850.00 | -2.30% | 100,100 |
| May 8, 2026 | 880.00 | 970.00 | 860.00 | 870.00 | 870.00 | - | 142,800 |
| May 7, 2026 | 865.00 | 890.00 | 865.00 | 870.00 | 870.00 | 0.58% | 17,000 |
| May 6, 2026 | 880.00 | 885.00 | 865.00 | 865.00 | 865.00 | 1.17% | 4,700 |
| May 5, 2026 | 870.00 | 890.00 | 855.00 | 855.00 | 855.00 | -1.72% | 49,700 |
| May 4, 2026 | 865.00 | 890.00 | 865.00 | 870.00 | 870.00 | 1.16% | 3,100 |
| Apr 30, 2026 | 900.00 | 905.00 | 860.00 | 860.00 | 860.00 | -1.71% | 21,000 |
| Apr 29, 2026 | 885.00 | 900.00 | 865.00 | 875.00 | 875.00 | -1.13% | 16,100 |
| Apr 28, 2026 | 895.00 | 895.00 | 850.00 | 885.00 | 885.00 | 0.57% | 8,200 |
| Apr 27, 2026 | 895.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.12% | 12,000 |
| Apr 24, 2026 | 890.00 | 905.00 | 870.00 | 890.00 | 890.00 | - | 40,700 |
| Apr 23, 2026 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -1.11% | 13,400 |
| Apr 22, 2026 | 895.00 | 915.00 | 895.00 | 900.00 | 900.00 | 0.56% | 15,700 |
| Apr 21, 2026 | 900.00 | 900.00 | 875.00 | 895.00 | 895.00 | - | 18,700 |
| Apr 20, 2026 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -2.19% | 73,300 |
| Apr 17, 2026 | 915.00 | 925.00 | 880.00 | 915.00 | 915.00 | 1.10% | 51,400 |
| Apr 16, 2026 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | 0.56% | 13,300 |
| Apr 15, 2026 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | -1.64% | 34,300 |
| Apr 14, 2026 | 905.00 | 925.00 | 900.00 | 915.00 | 915.00 | 1.67% | 32,300 |
| Apr 13, 2026 | 900.00 | 915.00 | 875.00 | 900.00 | 900.00 | 0.56% | 18,100 |
| Apr 10, 2026 | 895.00 | 915.00 | 895.00 | 895.00 | 895.00 | - | 15,600 |
| 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 |