PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia · Delayed Price · Currency is IDR 765.00
-5.00 (-0.65%)
Oct 30, 2026, 4:00 PM WIB
PT Bank Sinarmas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | -0.65% | 12,700 |
| Oct 29, 2026 | 805.00 | 830.00 | 770.00 | 770.00 | 770.00 | -4.35% | 34,900 |
| Oct 28, 2026 | 790.00 | 870.00 | 780.00 | 805.00 | 805.00 | -0.62% | 236,000 |
| Oct 27, 2026 | 820.00 | 820.00 | 790.00 | 810.00 | 810.00 | -1.22% | 28,900 |
| Oct 26, 2026 | 845.00 | 845.00 | 800.00 | 820.00 | 820.00 | -2.38% | 62,100 |
| Oct 23, 2026 | 845.00 | 850.00 | 805.00 | 840.00 | 840.00 | -0.59% | 28,400 |
| Oct 22, 2026 | 835.00 | 870.00 | 830.00 | 845.00 | 845.00 | 1.20% | 94,400 |
| Oct 21, 2026 | 885.00 | 885.00 | 820.00 | 835.00 | 835.00 | -5.11% | 153,700 |
| Oct 20, 2026 | 985.00 | 1,100.00 | 865.00 | 880.00 | 880.00 | -5.38% | 1,557,800 |
| Oct 19, 2026 | 740.00 | 930.00 | 695.00 | 930.00 | 930.00 | 24.83% | 1,090,400 |
| Oct 16, 2026 | 865.00 | 865.00 | 745.00 | 745.00 | 745.00 | -14.86% | 77,100 |
| Oct 15, 2026 | 910.00 | 910.00 | 870.00 | 875.00 | 875.00 | -4.37% | 47,100 |
| Oct 14, 2026 | 985.00 | 990.00 | 905.00 | 915.00 | 915.00 | -1.61% | 56,700 |
| Oct 13, 2026 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | 1.64% | 13,800 |
| Oct 12, 2026 | 945.00 | 990.00 | 915.00 | 915.00 | 915.00 | -3.17% | 60,000 |
| Oct 9, 2026 | 950.00 | 970.00 | 935.00 | 945.00 | 945.00 | 1.07% | 51,600 |
| Oct 8, 2026 | 995.00 | 1,050.00 | 925.00 | 935.00 | 935.00 | -6.03% | 66,300 |
| Oct 7, 2026 | 990.00 | 1,085.00 | 970.00 | 995.00 | 995.00 | 0.51% | 245,400 |
| Oct 6, 2026 | 965.00 | 1,025.00 | 925.00 | 990.00 | 990.00 | 2.59% | 181,200 |
| Oct 5, 2026 | 920.00 | 1,000.00 | 915.00 | 965.00 | 965.00 | 4.89% | 77,700 |
| Oct 2, 2026 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | -1.08% | 10,900 |
| Oct 1, 2026 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | - | 49,900 |
| Sep 30, 2026 | 940.00 | 940.00 | 910.00 | 930.00 | 930.00 | 2.20% | 38,300 |
| Sep 29, 2026 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 62,700 |
| Sep 28, 2026 | 955.00 | 975.00 | 895.00 | 910.00 | 910.00 | -3.19% | 193,500 |
| Sep 25, 2026 | 995.00 | 995.00 | 940.00 | 940.00 | 940.00 | -4.08% | 39,700 |
| Sep 24, 2026 | 990.00 | 990.00 | 955.00 | 980.00 | 980.00 | -1.01% | 34,800 |
| Sep 23, 2026 | 1,000.00 | 1,000.00 | 910.00 | 990.00 | 990.00 | -0.50% | 156,200 |
| Sep 22, 2026 | 1,000.00 | 1,020.00 | 900.00 | 995.00 | 995.00 | -0.50% | 70,000 |
| Sep 21, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 94,200 |
| Sep 18, 2026 | 1,050.00 | 1,055.00 | 970.00 | 1,020.00 | 1,020.00 | -1.92% | 59,000 |
| Sep 17, 2026 | 1,030.00 | 1,085.00 | 1,000.00 | 1,040.00 | 1,040.00 | 0.97% | 133,200 |
| 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% | 578,000 |
| 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 |