PT Bank Sinarmas Tbk(ID:BSIM)
Rp760.00-10.00 (-1.30%)
ID:BSIM
PT Bank Sinarmas Tbk historical prices
Rp760.00
At close:-10.00 (-1.30%)
PT Bank Sinarmas Tbk (BSIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 775.00 | 795.00 | 730.00 | 760.00 | 760.00 | -1.30% | 25,400 | 0.08 |
| Nov 10, 2026 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | +1.99% | 24,000 | 0.07 |
| Nov 09, 2026 | 775.00 | 780.00 | 715.00 | 770.00 | 770.00 | +1.99% | 40,400 | 0.12 |
| Nov 06, 2026 | 760.00 | 760.00 | 710.00 | 755.00 | 755.00 | -0.66% | 21,600 | 0.06 |
| Nov 05, 2026 | 760.00 | 760.00 | 755.00 | 760.00 | 760.00 | 0.00% | 8,600 | 0.03 |
| Nov 04, 2026 | 765.00 | 790.00 | 725.00 | 760.00 | 760.00 | -0.65% | 23,900 | 0.07 |
| Nov 03, 2026 | 775.00 | 775.00 | 725.00 | 765.00 | 765.00 | -1.29% | 9,200 | 0.03 |
| Nov 02, 2026 | 765.00 | 810.00 | 715.00 | 775.00 | 775.00 | +1.31% | 65,600 | 0.20 |
| Oct 30, 2026 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | -0.65% | 12,700 | 0.04 |
| Oct 29, 2026 | 805.00 | 830.00 | 770.00 | 770.00 | 770.00 | -4.35% | 34,900 | 0.11 |
| Oct 28, 2026 | 790.00 | 870.00 | 780.00 | 805.00 | 805.00 | -0.62% | 236,000 | 0.72 |
| Oct 27, 2026 | 820.00 | 820.00 | 790.00 | 810.00 | 810.00 | -1.22% | 28,900 | 0.09 |
| Oct 26, 2026 | 845.00 | 845.00 | 800.00 | 820.00 | 820.00 | -2.38% | 62,100 | 0.19 |
| Oct 23, 2026 | 845.00 | 850.00 | 805.00 | 840.00 | 840.00 | -0.59% | 28,400 | 0.09 |
| Oct 22, 2026 | 835.00 | 870.00 | 830.00 | 845.00 | 845.00 | +1.20% | 94,400 | 0.29 |
| Oct 21, 2026 | 885.00 | 885.00 | 820.00 | 835.00 | 835.00 | -5.11% | 153,700 | 0.47 |
| Oct 20, 2026 | 985.00 | 1,100.00 | 865.00 | 880.00 | 880.00 | -5.38% | 1,557,800 | 5.20 |
| Oct 19, 2026 | 740.00 | 930.00 | 695.00 | 930.00 | 930.00 | +24.83% | 1,090,400 | 3.84 |
| Oct 16, 2026 | 865.00 | 865.00 | 745.00 | 745.00 | 745.00 | -14.86% | 77,100 | 0.27 |
| Oct 15, 2026 | 910.00 | 910.00 | 870.00 | 875.00 | 875.00 | -4.37% | 47,100 | 0.17 |
| Oct 14, 2026 | 985.00 | 990.00 | 905.00 | 915.00 | 915.00 | -1.61% | 56,700 | 0.20 |
| Oct 13, 2026 | 900.00 | 930.00 | 895.00 | 930.00 | 930.00 | +1.64% | 14,800 | 0.05 |
| Oct 12, 2026 | 945.00 | 990.00 | 915.00 | 915.00 | 915.00 | -3.17% | 60,000 | 0.21 |
| Oct 09, 2026 | 950.00 | 970.00 | 935.00 | 945.00 | 945.00 | +1.07% | 52,000 | 0.18 |
| Oct 08, 2026 | 995.00 | 1,050.00 | 925.00 | 935.00 | 935.00 | -6.03% | 66,300 | 0.23 |
| Oct 07, 2026 | 990.00 | 1,085.00 | 970.00 | 995.00 | 995.00 | +0.51% | 245,400 | 0.88 |
| Oct 06, 2026 | 965.00 | 1,025.00 | 925.00 | 990.00 | 990.00 | +2.59% | 181,200 | 0.66 |
| Oct 05, 2026 | 920.00 | 1,000.00 | 915.00 | 965.00 | 965.00 | +4.89% | 77,700 | 0.28 |
| Oct 02, 2026 | 905.00 | 930.00 | 905.00 | 920.00 | 920.00 | -1.08% | 10,900 | 0.04 |
| Oct 01, 2026 | 930.00 | 930.00 | 900.00 | 930.00 | 930.00 | 0.00% | 49,900 | 0.18 |
| Sep 30, 2026 | 940.00 | 940.00 | 910.00 | 930.00 | 930.00 | +2.20% | 38,300 | 0.14 |
| Sep 29, 2026 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 0.00% | 62,700 | 0.23 |
| Sep 28, 2026 | 955.00 | 975.00 | 895.00 | 910.00 | 910.00 | -3.19% | 193,500 | 0.71 |
| Sep 25, 2026 | 995.00 | 995.00 | 940.00 | 940.00 | 940.00 | -4.08% | 39,700 | 0.15 |
| Sep 24, 2026 | 990.00 | 990.00 | 955.00 | 980.00 | 980.00 | -1.01% | 34,800 | 0.13 |
| Sep 23, 2026 | 1,000.00 | 1,000.00 | 910.00 | 990.00 | 990.00 | -0.50% | 156,200 | 0.58 |
| Sep 22, 2026 | 1,000.00 | 1,020.00 | 900.00 | 995.00 | 995.00 | -0.50% | 70,000 | 0.26 |
| Sep 21, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 94,200 | 0.35 |
| Sep 18, 2026 | 1,050.00 | 1,055.00 | 970.00 | 1,020.00 | 1,020.00 | -1.92% | 59,000 | 0.22 |
| Sep 17, 2026 | 1,030.00 | 1,085.00 | 1,000.00 | 1,040.00 | 1,040.00 | +0.97% | 133,200 | 0.50 |
| Sep 16, 2026 | 1,090.00 | 1,120.00 | 1,000.00 | 1,030.00 | 1,030.00 | -5.50% | 286,500 | 1.10 |
| Sep 15, 2026 | 1,065.00 | 1,240.00 | 1,065.00 | 1,090.00 | 1,090.00 | +5.83% | 965,400 | 3.92 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 970.00 | 1,030.00 | 1,030.00 | -6.36% | 240,300 | 0.99 |
| Sep 11, 2026 | 1,165.00 | 1,200.00 | 1,070.00 | 1,100.00 | 1,100.00 | -5.58% | 688,500 | 2.96 |
| Sep 10, 2026 | 1,150.00 | 1,190.00 | 1,100.00 | 1,165.00 | 1,165.00 | +1.30% | 652,500 | 2.93 |
| Sep 09, 2026 | 1,180.00 | 1,230.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.54% | 349,500 | 1.60 |
| Sep 08, 2026 | 1,110.00 | 1,350.00 | 1,060.00 | 1,180.00 | 1,180.00 | +5.36% | 2,629,600 | 14.79 |
| Sep 07, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.49% | 372,600 | 2.16 |
| Sep 04, 2026 | 1,220.00 | 1,260.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.87% | 417,800 | 2.51 |
| Sep 03, 2026 | 1,230.00 | 1,315.00 | 1,110.00 | 1,220.00 | 1,220.00 | -0.81% | 1,020,400 | 6.73 |
