PT Bank Sinarmas Tbk BSIM

IDX · Indonesia · Finance

IDR 930.000.00 (0.00%)

Market closed· Oct 1, 2026, 8:49 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 930.00	0.00%	IDR 930.00	IDR 930.00	IDR 900.00	49.90K
2026-09-30	IDR 930.00	+2.20%	IDR 940.00	IDR 940.00	IDR 910.00	38.30K
2026-09-29	IDR 910.00	0.00%	IDR 910.00	IDR 915.00	IDR 905.00	62.70K
2026-09-28	IDR 910.00	-3.19%	IDR 955.00	IDR 975.00	IDR 895.00	193.50K
2026-09-25	IDR 940.00	-4.08%	IDR 995.00	IDR 995.00	IDR 940.00	39.70K
2026-09-24	IDR 980.00	-1.01%	IDR 990.00	IDR 990.00	IDR 955.00	34.80K
2026-09-23	IDR 990.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 910.00	156.20K
2026-09-22	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,020.00	IDR 900.00	70.00K
2026-09-21	IDR 1,000.00	-1.96%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	94.20K
2026-09-18	IDR 1,020.00	-1.92%	IDR 1,050.00	IDR 1,055.00	IDR 970.00	59.00K
2026-09-17	IDR 1,040.00	+0.97%	IDR 1,030.00	IDR 1,085.00	IDR 1,000.00	133.20K
2026-09-16	IDR 1,030.00	-5.50%	IDR 1,090.00	IDR 1,120.00	IDR 1,000.00	286.50K
2026-09-15	IDR 1,090.00	+5.83%	IDR 1,065.00	IDR 1,240.00	IDR 1,065.00	965.40K
2026-09-14	IDR 1,030.00	-6.36%	IDR 1,100.00	IDR 1,100.00	IDR 970.00	240.30K
2026-09-11	IDR 1,100.00	-5.58%	IDR 1,165.00	IDR 1,200.00	IDR 1,070.00	688.50K
2026-09-10	IDR 1,165.00	+1.30%	IDR 1,150.00	IDR 1,190.00	IDR 1,100.00	652.50K
2026-09-09	IDR 1,150.00	-2.54%	IDR 1,180.00	IDR 1,230.00	IDR 1,140.00	349.50K
2026-09-08	IDR 1,180.00	+5.36%	IDR 1,110.00	IDR 1,350.00	IDR 1,060.00	2.63M
2026-09-07	IDR 1,120.00	-5.49%	IDR 1,170.00	IDR 1,170.00	IDR 1,100.00	372.60K
2026-09-04	IDR 1,185.00	-2.87%	IDR 1,220.00	IDR 1,260.00	IDR 1,180.00	417.80K
2026-09-03	IDR 1,220.00	-0.81%	IDR 1,230.00	IDR 1,315.00	IDR 1,110.00	1.02M
2026-09-02	IDR 1,230.00	+11.82%	IDR 1,375.00	IDR 1,375.00	IDR 965.00	6.06M
2026-09-01	IDR 1,100.00	+25.00%	IDR 1,100.00	IDR 1,100.00	IDR 1,100.00	578.00K
2026-08-31	IDR 880.00	+24.82%	IDR 725.00	IDR 880.00	IDR 700.00	958.20K
2026-08-28	IDR 705.00	-2.76%	IDR 740.00	IDR 740.00	IDR 700.00	49.60K
2026-08-27	IDR 725.00	+4.32%	IDR 705.00	IDR 730.00	IDR 700.00	109.80K
2026-08-26	IDR 695.00	-2.11%	IDR 710.00	IDR 710.00	IDR 695.00	8.40K
2026-08-24	IDR 710.00	+0.71%	IDR 720.00	IDR 720.00	IDR 700.00	13.50K
2026-08-21	IDR 705.00	0.00%	IDR 715.00	IDR 720.00	IDR 700.00	52.90K
2026-08-20	IDR 705.00	+1.44%	IDR 715.00	IDR 715.00	IDR 705.00	28.60K
2026-08-19	IDR 695.00	-2.11%	IDR 710.00	IDR 710.00	IDR 695.00	13.40K
2026-08-18	IDR 710.00	+1.43%	IDR 700.00	IDR 715.00	IDR 700.00	35.40K
2026-08-14	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 685.00	11.10K
2026-08-13	IDR 690.00	-0.72%	IDR 695.00	IDR 700.00	IDR 690.00	13.70K
2026-08-12	IDR 695.00	0.00%	IDR 695.00	IDR 710.00	IDR 695.00	33.60K
2026-08-11	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 695.00	7.20K
2026-08-10	IDR 700.00	-0.71%	IDR 715.00	IDR 715.00	IDR 695.00	24.70K
2026-08-07	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 700.00	10.40K
2026-08-06	IDR 705.00	+0.71%	IDR 700.00	IDR 710.00	IDR 700.00	10.60K
2026-08-05	IDR 700.00	+1.45%	IDR 690.00	IDR 710.00	IDR 690.00	12.40K
2026-08-04	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 685.00	23.70K
2026-08-03	IDR 690.00	-2.82%	IDR 690.00	IDR 710.00	IDR 685.00	9.10K
2026-07-31	IDR 710.00	+1.43%	IDR 720.00	IDR 720.00	IDR 690.00	5.80K
2026-07-30	IDR 700.00	+1.45%	IDR 705.00	IDR 710.00	IDR 685.00	6.20K
2026-07-29	IDR 690.00	0.00%	IDR 720.00	IDR 720.00	IDR 690.00	15.50K
2026-07-28	IDR 690.00	-0.72%	IDR 710.00	IDR 710.00	IDR 690.00	20.70K
2026-07-27	IDR 695.00	+0.72%	IDR 710.00	IDR 725.00	IDR 685.00	16.60K
2026-07-24	IDR 690.00	-3.50%	IDR 715.00	IDR 715.00	IDR 690.00	43.60K
2026-07-23	IDR 715.00	+0.70%	IDR 725.00	IDR 725.00	IDR 705.00	29.70K
2026-07-22	IDR 710.00	+1.43%	IDR 705.00	IDR 735.00	IDR 700.00	72.90K
2026-07-21	IDR 700.00	0.00%	IDR 700.00	IDR 720.00	IDR 700.00	42.00K
2026-07-20	IDR 700.00	+2.94%	IDR 680.00	IDR 740.00	IDR 680.00	54.30K
2026-07-17	IDR 680.00	-2.16%	IDR 700.00	IDR 710.00	IDR 680.00	148.00K
2026-07-16	IDR 695.00	0.00%	IDR 690.00	IDR 695.00	IDR 680.00	7.50K
2026-07-15	IDR 695.00	0.00%	IDR 700.00	IDR 720.00	IDR 680.00	16.10K
2026-07-14	IDR 695.00	+0.72%	IDR 650.00	IDR 695.00	IDR 650.00	12.40K
2026-07-13	IDR 690.00	0.00%	IDR 690.00	IDR 695.00	IDR 690.00	9.80K
2026-07-10	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 650.00	23.30K
2026-07-09	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 670.00	8.00K
2026-07-08	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	13.40K
2026-07-07	IDR 695.00	0.00%	IDR 695.00	IDR 715.00	IDR 665.00	21.60K
2026-07-06	IDR 695.00	-0.71%	IDR 695.00	IDR 725.00	IDR 635.00	100.10K
2026-07-03	IDR 700.00	0.00%	IDR 705.00	IDR 755.00	IDR 700.00	47.50K
2026-07-02	IDR 700.00	+1.45%	IDR 705.00	IDR 715.00	IDR 700.00	11.70K
2026-07-01	IDR 690.00	-1.43%	IDR 755.00	IDR 755.00	IDR 690.00	22.80K
2026-06-30	IDR 700.00	-0.71%	IDR 705.00	IDR 715.00	IDR 690.00	23.10K
2026-06-29	IDR 705.00	0.00%	IDR 710.00	IDR 715.00	IDR 705.00	8.10K
2026-06-26	IDR 705.00	0.00%	IDR 705.00	IDR 720.00	IDR 700.00	8.00K
2026-06-25	IDR 705.00	-0.70%	IDR 680.00	IDR 725.00	IDR 680.00	36.60K
2026-06-24	IDR 710.00	-2.07%	IDR 725.00	IDR 725.00	IDR 705.00	24.90K
2026-06-23	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 710.00	14.00K
2026-06-22	IDR 735.00	+4.26%	IDR 705.00	IDR 735.00	IDR 705.00	24.90K
2026-06-19	IDR 705.00	-2.76%	IDR 725.00	IDR 730.00	IDR 705.00	18.20K
2026-06-18	IDR 725.00	-0.68%	IDR 740.00	IDR 740.00	IDR 715.00	9.00K
2026-06-17	IDR 730.00	-0.68%	IDR 735.00	IDR 735.00	IDR 710.00	64.80K
2026-06-15	IDR 735.00	+0.68%	IDR 735.00	IDR 800.00	IDR 735.00	42.10K
2026-06-12	IDR 730.00	+1.39%	IDR 720.00	IDR 735.00	IDR 710.00	51.60K
2026-06-11	IDR 720.00	+2.13%	IDR 705.00	IDR 770.00	IDR 700.00	99.30K
2026-06-10	IDR 705.00	+0.71%	IDR 700.00	IDR 785.00	IDR 700.00	23.70K
2026-06-09	IDR 700.00	+0.72%	IDR 665.00	IDR 710.00	IDR 635.00	57.80K
2026-06-08	IDR 695.00	-6.71%	IDR 740.00	IDR 740.00	IDR 635.00	81.10K
2026-06-05	IDR 745.00	-1.32%	IDR 760.00	IDR 760.00	IDR 740.00	34.50K
2026-06-04	IDR 755.00	-0.66%	IDR 760.00	IDR 855.00	IDR 750.00	89.20K
2026-06-03	IDR 760.00	-2.56%	IDR 780.00	IDR 785.00	IDR 760.00	21.90K
2026-06-02	IDR 780.00	-3.11%	IDR 805.00	IDR 810.00	IDR 780.00	39.10K
2026-05-29	IDR 805.00	+1.26%	IDR 805.00	IDR 805.00	IDR 770.00	37.10K
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	0.00%	IDR 810.00	IDR 810.00	IDR 795.00	10.70K
2026-05-25	IDR 795.00	+0.63%	IDR 795.00	IDR 795.00	IDR 790.00	8.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 930.00	0.00%	IDR 930.00	IDR 930.00	IDR 900.00	49.90K
2026-09-30	IDR 930.00	+2.20%	IDR 940.00	IDR 940.00	IDR 910.00	38.30K
2026-09-29	IDR 910.00	0.00%	IDR 910.00	IDR 915.00	IDR 905.00	62.70K
2026-09-28	IDR 910.00	-3.19%	IDR 955.00	IDR 975.00	IDR 895.00	193.50K
2026-09-25	IDR 940.00	-4.08%	IDR 995.00	IDR 995.00	IDR 940.00	39.70K
2026-09-24	IDR 980.00	-1.01%	IDR 990.00	IDR 990.00	IDR 955.00	34.80K
2026-09-23	IDR 990.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 910.00	156.20K
2026-09-22	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,020.00	IDR 900.00	70.00K
2026-09-21	IDR 1,000.00	-1.96%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	94.20K
2026-09-18	IDR 1,020.00	-1.92%	IDR 1,050.00	IDR 1,055.00	IDR 970.00	59.00K
2026-09-17	IDR 1,040.00	+0.97%	IDR 1,030.00	IDR 1,085.00	IDR 1,000.00	133.20K
2026-09-16	IDR 1,030.00	-5.50%	IDR 1,090.00	IDR 1,120.00	IDR 1,000.00	286.50K
2026-09-15	IDR 1,090.00	+5.83%	IDR 1,065.00	IDR 1,240.00	IDR 1,065.00	965.40K
2026-09-14	IDR 1,030.00	-6.36%	IDR 1,100.00	IDR 1,100.00	IDR 970.00	240.30K
2026-09-11	IDR 1,100.00	-5.58%	IDR 1,165.00	IDR 1,200.00	IDR 1,070.00	688.50K
2026-09-10	IDR 1,165.00	+1.30%	IDR 1,150.00	IDR 1,190.00	IDR 1,100.00	652.50K
2026-09-09	IDR 1,150.00	-2.54%	IDR 1,180.00	IDR 1,230.00	IDR 1,140.00	349.50K
2026-09-08	IDR 1,180.00	+5.36%	IDR 1,110.00	IDR 1,350.00	IDR 1,060.00	2.63M
2026-09-07	IDR 1,120.00	-5.49%	IDR 1,170.00	IDR 1,170.00	IDR 1,100.00	372.60K
2026-09-04	IDR 1,185.00	-2.87%	IDR 1,220.00	IDR 1,260.00	IDR 1,180.00	417.80K
2026-09-03	IDR 1,220.00	-0.81%	IDR 1,230.00	IDR 1,315.00	IDR 1,110.00	1.02M
2026-09-02	IDR 1,230.00	+11.82%	IDR 1,375.00	IDR 1,375.00	IDR 965.00	6.06M
2026-09-01	IDR 1,100.00	+25.00%	IDR 1,100.00	IDR 1,100.00	IDR 1,100.00	578.00K
2026-08-31	IDR 880.00	+24.82%	IDR 725.00	IDR 880.00	IDR 700.00	958.20K
2026-08-28	IDR 705.00	-2.76%	IDR 740.00	IDR 740.00	IDR 700.00	49.60K
2026-08-27	IDR 725.00	+4.32%	IDR 705.00	IDR 730.00	IDR 700.00	109.80K
2026-08-26	IDR 695.00	-2.11%	IDR 710.00	IDR 710.00	IDR 695.00	8.40K
2026-08-24	IDR 710.00	+0.71%	IDR 720.00	IDR 720.00	IDR 700.00	13.50K
2026-08-21	IDR 705.00	0.00%	IDR 715.00	IDR 720.00	IDR 700.00	52.90K
2026-08-20	IDR 705.00	+1.44%	IDR 715.00	IDR 715.00	IDR 705.00	28.60K
2026-08-19	IDR 695.00	-2.11%	IDR 710.00	IDR 710.00	IDR 695.00	13.40K
2026-08-18	IDR 710.00	+1.43%	IDR 700.00	IDR 715.00	IDR 700.00	35.40K
2026-08-14	IDR 700.00	+1.45%	IDR 690.00	IDR 700.00	IDR 685.00	11.10K
2026-08-13	IDR 690.00	-0.72%	IDR 695.00	IDR 700.00	IDR 690.00	13.70K
2026-08-12	IDR 695.00	0.00%	IDR 695.00	IDR 710.00	IDR 695.00	33.60K
2026-08-11	IDR 695.00	-0.71%	IDR 700.00	IDR 700.00	IDR 695.00	7.20K
2026-08-10	IDR 700.00	-0.71%	IDR 715.00	IDR 715.00	IDR 695.00	24.70K
2026-08-07	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 700.00	10.40K
2026-08-06	IDR 705.00	+0.71%	IDR 700.00	IDR 710.00	IDR 700.00	10.60K
2026-08-05	IDR 700.00	+1.45%	IDR 690.00	IDR 710.00	IDR 690.00	12.40K
2026-08-04	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 685.00	23.70K
2026-08-03	IDR 690.00	-2.82%	IDR 690.00	IDR 710.00	IDR 685.00	9.10K
2026-07-31	IDR 710.00	+1.43%	IDR 720.00	IDR 720.00	IDR 690.00	5.80K
2026-07-30	IDR 700.00	+1.45%	IDR 705.00	IDR 710.00	IDR 685.00	6.20K
2026-07-29	IDR 690.00	0.00%	IDR 720.00	IDR 720.00	IDR 690.00	15.50K
2026-07-28	IDR 690.00	-0.72%	IDR 710.00	IDR 710.00	IDR 690.00	20.70K
2026-07-27	IDR 695.00	+0.72%	IDR 710.00	IDR 725.00	IDR 685.00	16.60K
2026-07-24	IDR 690.00	-3.50%	IDR 715.00	IDR 715.00	IDR 690.00	43.60K
2026-07-23	IDR 715.00	+0.70%	IDR 725.00	IDR 725.00	IDR 705.00	29.70K
2026-07-22	IDR 710.00	+1.43%	IDR 705.00	IDR 735.00	IDR 700.00	72.90K
2026-07-21	IDR 700.00	0.00%	IDR 700.00	IDR 720.00	IDR 700.00	42.00K
2026-07-20	IDR 700.00	+2.94%	IDR 680.00	IDR 740.00	IDR 680.00	54.30K
2026-07-17	IDR 680.00	-2.16%	IDR 700.00	IDR 710.00	IDR 680.00	148.00K
2026-07-16	IDR 695.00	0.00%	IDR 690.00	IDR 695.00	IDR 680.00	7.50K
2026-07-15	IDR 695.00	0.00%	IDR 700.00	IDR 720.00	IDR 680.00	16.10K
2026-07-14	IDR 695.00	+0.72%	IDR 650.00	IDR 695.00	IDR 650.00	12.40K
2026-07-13	IDR 690.00	0.00%	IDR 690.00	IDR 695.00	IDR 690.00	9.80K
2026-07-10	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 650.00	23.30K
2026-07-09	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 670.00	8.00K
2026-07-08	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 675.00	13.40K
2026-07-07	IDR 695.00	0.00%	IDR 695.00	IDR 715.00	IDR 665.00	21.60K
2026-07-06	IDR 695.00	-0.71%	IDR 695.00	IDR 725.00	IDR 635.00	100.10K
2026-07-03	IDR 700.00	0.00%	IDR 705.00	IDR 755.00	IDR 700.00	47.50K
2026-07-02	IDR 700.00	+1.45%	IDR 705.00	IDR 715.00	IDR 700.00	11.70K
2026-07-01	IDR 690.00	-1.43%	IDR 755.00	IDR 755.00	IDR 690.00	22.80K
2026-06-30	IDR 700.00	-0.71%	IDR 705.00	IDR 715.00	IDR 690.00	23.10K
2026-06-29	IDR 705.00	0.00%	IDR 710.00	IDR 715.00	IDR 705.00	8.10K
2026-06-26	IDR 705.00	0.00%	IDR 705.00	IDR 720.00	IDR 700.00	8.00K
2026-06-25	IDR 705.00	-0.70%	IDR 680.00	IDR 725.00	IDR 680.00	36.60K
2026-06-24	IDR 710.00	-2.07%	IDR 725.00	IDR 725.00	IDR 705.00	24.90K
2026-06-23	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 710.00	14.00K
2026-06-22	IDR 735.00	+4.26%	IDR 705.00	IDR 735.00	IDR 705.00	24.90K
2026-06-19	IDR 705.00	-2.76%	IDR 725.00	IDR 730.00	IDR 705.00	18.20K
2026-06-18	IDR 725.00	-0.68%	IDR 740.00	IDR 740.00	IDR 715.00	9.00K
2026-06-17	IDR 730.00	-0.68%	IDR 735.00	IDR 735.00	IDR 710.00	64.80K
2026-06-15	IDR 735.00	+0.68%	IDR 735.00	IDR 800.00	IDR 735.00	42.10K
2026-06-12	IDR 730.00	+1.39%	IDR 720.00	IDR 735.00	IDR 710.00	51.60K
2026-06-11	IDR 720.00	+2.13%	IDR 705.00	IDR 770.00	IDR 700.00	99.30K
2026-06-10	IDR 705.00	+0.71%	IDR 700.00	IDR 785.00	IDR 700.00	23.70K
2026-06-09	IDR 700.00	+0.72%	IDR 665.00	IDR 710.00	IDR 635.00	57.80K
2026-06-08	IDR 695.00	-6.71%	IDR 740.00	IDR 740.00	IDR 635.00	81.10K
2026-06-05	IDR 745.00	-1.32%	IDR 760.00	IDR 760.00	IDR 740.00	34.50K
2026-06-04	IDR 755.00	-0.66%	IDR 760.00	IDR 855.00	IDR 750.00	89.20K
2026-06-03	IDR 760.00	-2.56%	IDR 780.00	IDR 785.00	IDR 760.00	21.90K
2026-06-02	IDR 780.00	-3.11%	IDR 805.00	IDR 810.00	IDR 780.00	39.10K
2026-05-29	IDR 805.00	+1.26%	IDR 805.00	IDR 805.00	IDR 770.00	37.10K
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	0.00%	IDR 810.00	IDR 810.00	IDR 795.00	10.70K
2026-05-25	IDR 795.00	+0.63%	IDR 795.00	IDR 795.00	IDR 790.00	8.10K