PT Bank Sinarmas Tbk (IDX:BSIM)
Indonesia
· Delayed Price · Currency is IDR 905.00
-5.00 (-0.55%)
At close: Mar 6, 2026
PT Bank Sinarmas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1,095.00 | 1,100.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 69,800 |
| Feb 25, 2026 | 1,075.00 | 1,100.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.31% | 116,000 |
| Feb 24, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 116,200 |
| Feb 23, 2026 | 1,060.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 2.38% | 108,100 |
| Feb 20, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.41% | 52,300 |
| Feb 19, 2026 | 1,095.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,065.00 | -2.29% | 96,200 |
| Feb 18, 2026 | 1,105.00 | 1,105.00 | 1,020.00 | 1,090.00 | 1,090.00 | -1.36% | 171,000 |
| Feb 13, 2026 | 1,115.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.90% | 39,500 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 51,900 |
| Feb 11, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.44% | 93,800 |
| Feb 10, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | -0.44% | 66,300 |
| Feb 9, 2026 | 1,135.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,140.00 | 0.44% | 145,400 |
| Feb 6, 2026 | 1,140.00 | 1,200.00 | 1,080.00 | 1,135.00 | 1,135.00 | -2.58% | 87,800 |
| Feb 5, 2026 | 1,220.00 | 1,220.00 | 1,125.00 | 1,165.00 | 1,165.00 | -1.69% | 148,400 |
| Feb 4, 2026 | 1,200.00 | 1,300.00 | 1,125.00 | 1,185.00 | 1,185.00 | -1.25% | 284,200 |
| Feb 3, 2026 | 1,200.00 | 1,300.00 | 1,075.00 | 1,200.00 | 1,200.00 | - | 307,600 |
| Feb 2, 2026 | 1,230.00 | 1,300.00 | 1,040.00 | 1,200.00 | 1,200.00 | - | 271,600 |
| Jan 30, 2026 | 1,040.00 | 1,215.00 | 1,040.00 | 1,200.00 | 1,200.00 | 23.08% | 379,200 |
| Jan 29, 2026 | 1,025.00 | 1,080.00 | 875.00 | 975.00 | 975.00 | -4.88% | 135,200 |
| Jan 28, 2026 | 1,190.00 | 1,190.00 | 1,005.00 | 1,025.00 | 1,025.00 | -13.14% | 131,000 |
| Jan 27, 2026 | 1,200.00 | 1,220.00 | 1,100.00 | 1,180.00 | 1,180.00 | -1.67% | 95,000 |
| Jan 26, 2026 | 1,115.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 7.62% | 342,400 |
| Jan 23, 2026 | 1,170.00 | 1,210.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.04% | 67,800 |
| Jan 22, 2026 | 1,245.00 | 1,250.00 | 1,125.00 | 1,150.00 | 1,150.00 | -7.63% | 143,000 |
| Jan 21, 2026 | 1,290.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,245.00 | -3.11% | 174,000 |
| Jan 20, 2026 | 1,295.00 | 1,310.00 | 1,250.00 | 1,285.00 | 1,285.00 | -0.77% | 239,300 |
| Jan 19, 2026 | 1,320.00 | 1,350.00 | 1,250.00 | 1,295.00 | 1,295.00 | -1.89% | 134,100 |
| Jan 15, 2026 | 1,320.00 | 1,350.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1.93% | 313,700 |
| Jan 14, 2026 | 1,290.00 | 1,350.00 | 1,200.00 | 1,295.00 | 1,295.00 | 0.39% | 318,300 |
| Jan 13, 2026 | 1,420.00 | 1,450.00 | 1,150.00 | 1,290.00 | 1,290.00 | -4.44% | 569,000 |
| Jan 12, 2026 | 1,505.00 | 1,505.00 | 1,295.00 | 1,350.00 | 1,350.00 | -10.89% | 735,900 |
| Jan 9, 2026 | 1,710.00 | 1,725.00 | 1,455.00 | 1,515.00 | 1,515.00 | -11.40% | 1,843,300 |
| Jan 8, 2026 | 1,735.00 | 1,760.00 | 1,500.00 | 1,710.00 | 1,710.00 | 21.28% | 2,780,400 |
| Jan 7, 2026 | 1,330.00 | 1,410.00 | 1,260.00 | 1,410.00 | 1,410.00 | 24.78% | 1,201,900 |
| Jan 6, 2026 | 915.00 | 1,130.00 | 890.00 | 1,130.00 | 1,130.00 | 24.86% | 891,800 |
| Jan 5, 2026 | 880.00 | 910.00 | 875.00 | 905.00 | 905.00 | 2.84% | 233,000 |
| Jan 2, 2026 | 860.00 | 885.00 | 860.00 | 880.00 | 880.00 | 2.33% | 134,000 |
| Dec 30, 2025 | 920.00 | 920.00 | 850.00 | 860.00 | 860.00 | 1.18% | 66,900 |
| Dec 29, 2025 | 865.00 | 875.00 | 850.00 | 850.00 | 850.00 | -1.73% | 28,700 |
| Dec 24, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 3,900 |
| Dec 23, 2025 | 875.00 | 875.00 | 845.00 | 875.00 | 875.00 | - | 20,600 |
| Dec 22, 2025 | 870.00 | 925.00 | 835.00 | 875.00 | 875.00 | 1.16% | 66,800 |
| Dec 19, 2025 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 2.37% | 16,300 |
| Dec 18, 2025 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 10,400 |
| Dec 17, 2025 | 845.00 | 870.00 | 845.00 | 865.00 | 865.00 | 1.76% | 12,100 |
| Dec 16, 2025 | 860.00 | 880.00 | 850.00 | 850.00 | 850.00 | - | 57,800 |
| Dec 15, 2025 | 845.00 | 860.00 | 845.00 | 850.00 | 850.00 | 0.59% | 11,400 |
| Dec 12, 2025 | 860.00 | 860.00 | 840.00 | 845.00 | 845.00 | -1.74% | 25,600 |
| Dec 11, 2025 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.58% | 13,900 |
| Dec 10, 2025 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | - | 2,000 |
| Dec 9, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 23,900 |
| Dec 8, 2025 | 875.00 | 880.00 | 860.00 | 875.00 | 875.00 | 0.57% | 29,800 |
| 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 |