PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia
· Delayed Price · Currency is IDR 870.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 7,100 |
| Dec 4, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 2,000 |
| Dec 3, 2025 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 0.57% | 4,000 |
| Dec 2, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 2,100 |
| Dec 1, 2025 | 875.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 5,900 |
| Nov 28, 2025 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.74% | 39,900 |
| Nov 27, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 8,300 |
| Nov 26, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 10,600 |
| Nov 25, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 5,400 |
| Nov 24, 2025 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | -0.57% | 24,200 |
| Nov 21, 2025 | 880.00 | 880.00 | 850.00 | 875.00 | 875.00 | -0.57% | 19,800 |
| Nov 20, 2025 | 880.00 | 890.00 | 870.00 | 880.00 | 880.00 | 1.15% | 10,500 |
| Nov 19, 2025 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 1.16% | 13,100 |
| Nov 18, 2025 | 880.00 | 890.00 | 860.00 | 860.00 | 860.00 | -1.15% | 12,900 |
| Nov 17, 2025 | 865.00 | 880.00 | 860.00 | 870.00 | 870.00 | 0.58% | 8,300 |
| Nov 14, 2025 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | - | 9,100 |
| Nov 13, 2025 | 890.00 | 890.00 | 850.00 | 865.00 | 865.00 | -1.70% | 24,600 |
| Nov 12, 2025 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.57% | 18,000 |
| Nov 11, 2025 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.13% | 7,000 |
| Nov 10, 2025 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 24,700 |
| Nov 7, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 11,100 |
| Nov 6, 2025 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | - | 20,400 |
| Nov 5, 2025 | 880.00 | 905.00 | 860.00 | 880.00 | 880.00 | - | 32,900 |
| Nov 4, 2025 | 890.00 | 905.00 | 875.00 | 880.00 | 880.00 | 0.57% | 14,100 |
| Nov 3, 2025 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | - | 17,400 |
| Oct 31, 2025 | 880.00 | 950.00 | 855.00 | 875.00 | 875.00 | -0.57% | 102,100 |
| Oct 30, 2025 | 870.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1.15% | 12,200 |
| Oct 29, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 5,500 |
| Oct 28, 2025 | 875.00 | 880.00 | 850.00 | 865.00 | 865.00 | -1.14% | 7,700 |
| Oct 27, 2025 | 870.00 | 885.00 | 850.00 | 875.00 | 875.00 | 0.57% | 50,300 |
| Oct 24, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 25,500 |
| Oct 23, 2025 | 850.00 | 870.00 | 840.00 | 855.00 | 855.00 | -1.16% | 7,200 |
| Oct 22, 2025 | 860.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 13,300 |
| Oct 21, 2025 | 865.00 | 865.00 | 855.00 | 860.00 | 860.00 | - | 9,000 |
| Oct 20, 2025 | 850.00 | 870.00 | 840.00 | 860.00 | 860.00 | 1.18% | 21,600 |
| Oct 17, 2025 | 855.00 | 870.00 | 850.00 | 850.00 | 850.00 | -2.30% | 23,700 |
| Oct 16, 2025 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1.16% | 23,900 |
| Oct 15, 2025 | 885.00 | 885.00 | 850.00 | 860.00 | 860.00 | - | 28,800 |
| Oct 14, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | - | 7,700 |
| Oct 13, 2025 | 860.00 | 870.00 | 860.00 | 860.00 | 860.00 | - | 26,600 |
| Oct 10, 2025 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | -1.15% | 14,800 |
| Oct 9, 2025 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | -1.69% | 67,000 |
| Oct 8, 2025 | 900.00 | 905.00 | 865.00 | 885.00 | 885.00 | 1.14% | 7,000 |
| Oct 7, 2025 | 895.00 | 900.00 | 855.00 | 875.00 | 875.00 | -2.23% | 40,600 |
| Oct 6, 2025 | 875.00 | 900.00 | 875.00 | 895.00 | 895.00 | 2.87% | 25,500 |
| Oct 3, 2025 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -0.57% | 4,400 |
| Oct 2, 2025 | 880.00 | 905.00 | 865.00 | 875.00 | 875.00 | -0.57% | 34,600 |
| Oct 1, 2025 | 890.00 | 890.00 | 875.00 | 880.00 | 880.00 | -1.12% | 38,900 |
| Sep 30, 2025 | 910.00 | 915.00 | 885.00 | 890.00 | 890.00 | -1.66% | 60,200 |
| Sep 29, 2025 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | - | 30,000 |
| Sep 26, 2025 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | 1.12% | 31,900 |
| Sep 25, 2025 | 890.00 | 900.00 | 890.00 | 895.00 | 895.00 | 0.56% | 20,600 |
| Sep 24, 2025 | 925.00 | 925.00 | 885.00 | 890.00 | 890.00 | -3.26% | 55,600 |
| Sep 23, 2025 | 885.00 | 925.00 | 885.00 | 920.00 | 920.00 | 3.95% | 73,600 |
| Sep 22, 2025 | 885.00 | 895.00 | 885.00 | 885.00 | 885.00 | - | 10,700 |
| Sep 19, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | -1.12% | 82,100 |
| Sep 18, 2025 | 895.00 | 910.00 | 895.00 | 895.00 | 895.00 | - | 14,600 |
| Sep 17, 2025 | 915.00 | 915.00 | 890.00 | 895.00 | 895.00 | -2.19% | 12,800 |
| Sep 16, 2025 | 910.00 | 920.00 | 880.00 | 915.00 | 915.00 | 0.55% | 100,300 |
| Sep 15, 2025 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | 0.55% | 57,900 |
| Sep 12, 2025 | 860.00 | 905.00 | 860.00 | 905.00 | 905.00 | 1.69% | 53,800 |
| Sep 11, 2025 | 905.00 | 910.00 | 880.00 | 890.00 | 890.00 | 1.14% | 32,300 |
| Sep 10, 2025 | 875.00 | 930.00 | 875.00 | 880.00 | 880.00 | 3.53% | 122,500 |
| Sep 9, 2025 | 895.00 | 895.00 | 845.00 | 850.00 | 850.00 | -2.86% | 62,400 |
| Sep 8, 2025 | 895.00 | 895.00 | 855.00 | 875.00 | 875.00 | -1.13% | 42,800 |
| Sep 4, 2025 | 890.00 | 890.00 | 870.00 | 885.00 | 885.00 | - | 30,100 |
| Sep 3, 2025 | 885.00 | 900.00 | 875.00 | 885.00 | 885.00 | - | 21,500 |
| Sep 2, 2025 | 900.00 | 910.00 | 875.00 | 885.00 | 885.00 | 1.72% | 42,700 |
| Sep 1, 2025 | 880.00 | 900.00 | 845.00 | 870.00 | 870.00 | -2.25% | 54,900 |
| Aug 29, 2025 | 900.00 | 910.00 | 880.00 | 890.00 | 890.00 | -2.20% | 62,900 |
| Aug 28, 2025 | 900.00 | 925.00 | 895.00 | 910.00 | 910.00 | 1.68% | 37,700 |
| Aug 27, 2025 | 930.00 | 930.00 | 855.00 | 895.00 | 895.00 | -3.76% | 99,200 |
| Aug 26, 2025 | 940.00 | 950.00 | 930.00 | 930.00 | 930.00 | -1.06% | 98,700 |
| Aug 25, 2025 | 920.00 | 1,005.00 | 910.00 | 940.00 | 940.00 | 3.87% | 270,700 |
| Aug 22, 2025 | 945.00 | 1,025.00 | 900.00 | 905.00 | 905.00 | -2.69% | 472,300 |
| Aug 21, 2025 | 890.00 | 1,000.00 | 885.00 | 930.00 | 930.00 | 5.68% | 581,100 |
| Aug 20, 2025 | 880.00 | 940.00 | 845.00 | 880.00 | 880.00 | 1.15% | 210,300 |
| Aug 19, 2025 | 890.00 | 920.00 | 845.00 | 870.00 | 870.00 | -2.25% | 96,200 |
| Aug 15, 2025 | 865.00 | 900.00 | 865.00 | 890.00 | 890.00 | 2.89% | 59,300 |
| Aug 14, 2025 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 1.17% | 13,500 |
| Aug 13, 2025 | 865.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.58% | 11,000 |
| Aug 12, 2025 | 870.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1.18% | 23,400 |
| Aug 11, 2025 | 850.00 | 890.00 | 850.00 | 850.00 | 850.00 | - | 79,200 |
| Aug 8, 2025 | 880.00 | 880.00 | 835.00 | 850.00 | 850.00 | -2.30% | 27,600 |
| Aug 7, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 32,600 |
| Aug 6, 2025 | 865.00 | 885.00 | 860.00 | 870.00 | 870.00 | 0.58% | 20,600 |
| Aug 5, 2025 | 890.00 | 900.00 | 855.00 | 865.00 | 865.00 | 1.76% | 39,500 |
| Aug 4, 2025 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | -5.56% | 36,000 |
| Aug 1, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3.45% | 7,600 |
| Jul 31, 2025 | 1,040.00 | 1,050.00 | 850.00 | 870.00 | 870.00 | -0.57% | 125,600 |
| Jul 30, 2025 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | -1.69% | 181,300 |
| Jul 29, 2025 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -0.56% | 35,900 |
| Jul 28, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | -0.56% | 64,300 |
| Jul 25, 2025 | 880.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2.86% | 24,600 |
| Jul 24, 2025 | 865.00 | 900.00 | 865.00 | 875.00 | 875.00 | 1.74% | 44,500 |
| Jul 23, 2025 | 900.00 | 900.00 | 855.00 | 860.00 | 860.00 | -1.71% | 18,400 |
| Jul 22, 2025 | 900.00 | 900.00 | 870.00 | 875.00 | 875.00 | -0.57% | 28,000 |
| Jul 21, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -2.22% | 18,500 |
| Jul 18, 2025 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | - | 44,300 |
| Jul 17, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 0.56% | 36,300 |