Price History - BSIM

Kembali ke Company
Ticker: BSIM
Company: Bank Sinarmas Tbk
Date Open High Low Close Volume Value
19-Jan-2024 885.00 885.00 875.00 875.00 1,900 0
18-Jan-2024 890.00 890.00 875.00 885.00 800 0
17-Jan-2024 885.00 890.00 885.00 890.00 300 0
16-Jan-2024 875.00 885.00 875.00 885.00 200 0
15-Jan-2024 880.00 890.00 875.00 885.00 2,700 0
12-Jan-2024 890.00 890.00 890.00 890.00 100 0
11-Jan-2024 885.00 890.00 885.00 890.00 3,100 0
10-Jan-2024 890.00 890.00 880.00 885.00 1,200 0
09-Jan-2024 880.00 890.00 880.00 890.00 12,400 0
08-Jan-2024 880.00 890.00 875.00 880.00 11,900 0
05-Jan-2024 880.00 880.00 880.00 880.00 2,200 0
04-Jan-2024 875.00 890.00 875.00 890.00 2,100 0
03-Jan-2024 890.00 890.00 875.00 890.00 4,600 0
02-Jan-2024 895.00 895.00 875.00 890.00 600 0
29-Dec-2023 890.00 890.00 875.00 890.00 2,000 0
28-Dec-2023 875.00 890.00 860.00 890.00 98,600 0
27-Dec-2023 875.00 890.00 875.00 890.00 4,900 0
22-Dec-2023 890.00 890.00 875.00 875.00 13,300 0
21-Dec-2023 885.00 890.00 875.00 890.00 27,500 0
20-Dec-2023 890.00 890.00 755.00 890.00 20,300 0
19-Dec-2023 890.00 890.00 890.00 890.00 31,500 0
18-Dec-2023 890.00 890.00 875.00 875.00 3,300 0
15-Dec-2023 865.00 890.00 860.00 890.00 71,500 0
14-Dec-2023 875.00 875.00 875.00 875.00 200 0
13-Dec-2023 870.00 875.00 870.00 875.00 800 0
12-Dec-2023 880.00 880.00 875.00 875.00 1,400 0
11-Dec-2023 880.00 880.00 875.00 880.00 2,000 0
08-Dec-2023 875.00 875.00 875.00 875.00 54,000 0
07-Dec-2023 880.00 890.00 875.00 875.00 143,200 0
06-Dec-2023 875.00 890.00 875.00 885.00 200,300 0
05-Dec-2023 875.00 890.00 855.00 890.00 130,800 0
04-Dec-2023 875.00 875.00 870.00 875.00 2,000 0
01-Dec-2023 875.00 885.00 870.00 875.00 111,600 0
30-Nov-2023 885.00 895.00 875.00 895.00 89,400 0
29-Nov-2023 875.00 875.00 875.00 875.00 92,100 0
28-Nov-2023 875.00 890.00 875.00 890.00 600 0
27-Nov-2023 890.00 900.00 880.00 890.00 2,700 0
24-Nov-2023 885.00 900.00 880.00 890.00 11,500 0
23-Nov-2023 885.00 890.00 875.00 875.00 21,500 0
22-Nov-2023 885.00 890.00 875.00 890.00 141,700 0
21-Nov-2023 875.00 890.00 875.00 885.00 110,500 0
20-Nov-2023 875.00 890.00 865.00 890.00 102,900 0
17-Nov-2023 875.00 875.00 875.00 875.00 9,000 0
16-Nov-2023 875.00 885.00 875.00 875.00 21,800 0
15-Nov-2023 880.00 885.00 875.00 885.00 125,100 0
14-Nov-2023 900.00 900.00 875.00 890.00 5,300 0
13-Nov-2023 875.00 885.00 875.00 885.00 35,800 0
10-Nov-2023 885.00 890.00 880.00 890.00 14,100 0
09-Nov-2023 885.00 890.00 875.00 890.00 24,600 0
08-Nov-2023 870.00 890.00 860.00 890.00 125,200 0
07-Nov-2023 940.00 970.00 855.00 875.00 221,900 0
06-Nov-2023 900.00 1,000.00 880.00 940.00 38,400 0
03-Nov-2023 890.00 1,050.00 870.00 920.00 447,500 0
02-Nov-2023 875.00 890.00 875.00 890.00 30,600 0
01-Nov-2023 875.00 890.00 875.00 890.00 22,500 0
31-Oct-2023 875.00 885.00 875.00 885.00 29,800 0
30-Oct-2023 885.00 890.00 875.00 890.00 40,400 0
27-Oct-2023 880.00 890.00 875.00 890.00 7,100 0
26-Oct-2023 875.00 885.00 875.00 885.00 465,800 0
25-Oct-2023 875.00 885.00 875.00 885.00 375,100 0
24-Oct-2023 875.00 890.00 875.00 890.00 216,800 0
23-Oct-2023 875.00 890.00 875.00 890.00 175,500 0
20-Oct-2023 875.00 890.00 875.00 890.00 415,500 0
19-Oct-2023 870.00 890.00 865.00 890.00 591,000 0
18-Oct-2023 885.00 890.00 865.00 890.00 533,700 0
17-Oct-2023 885.00 890.00 870.00 890.00 475,700 0
16-Oct-2023 885.00 890.00 865.00 890.00 436,400 0
13-Oct-2023 885.00 885.00 870.00 885.00 250,900 0
12-Oct-2023 870.00 890.00 870.00 885.00 87,800 0
11-Oct-2023 885.00 890.00 865.00 890.00 192,600 0
10-Oct-2023 870.00 890.00 870.00 890.00 53,800 0
09-Oct-2023 885.00 890.00 885.00 890.00 97,600 0
06-Oct-2023 885.00 890.00 885.00 890.00 62,500 0
05-Oct-2023 875.00 885.00 860.00 885.00 29,000 0
04-Oct-2023 880.00 880.00 875.00 875.00 4,800 0
03-Oct-2023 885.00 885.00 885.00 885.00 2,000 0
02-Oct-2023 880.00 890.00 880.00 890.00 4,400 0
29-Sep-2023 885.00 890.00 880.00 890.00 23,100 0
27-Sep-2023 875.00 890.00 875.00 890.00 16,800 0
26-Sep-2023 890.00 890.00 875.00 890.00 22,900 0
25-Sep-2023 880.00 890.00 875.00 890.00 22,400 0
22-Sep-2023 890.00 890.00 880.00 890.00 12,600 0
21-Sep-2023 880.00 890.00 880.00 890.00 21,400 0
20-Sep-2023 870.00 890.00 870.00 890.00 7,900 0
19-Sep-2023 880.00 885.00 865.00 885.00 50,900 0
18-Sep-2023 890.00 890.00 875.00 880.00 15,300 0
15-Sep-2023 890.00 890.00 880.00 890.00 38,700 0
14-Sep-2023 890.00 890.00 875.00 890.00 21,400 0
13-Sep-2023 880.00 890.00 870.00 890.00 47,100 0
12-Sep-2023 890.00 890.00 875.00 885.00 60,400 0
11-Sep-2023 890.00 890.00 860.00 890.00 113,200 0
08-Sep-2023 885.00 890.00 880.00 890.00 8,800 0
07-Sep-2023 880.00 885.00 875.00 885.00 16,000 0
06-Sep-2023 880.00 890.00 875.00 890.00 127,800 0
05-Sep-2023 875.00 890.00 875.00 890.00 74,500 0
04-Sep-2023 890.00 890.00 870.00 890.00 69,000 0
01-Sep-2023 865.00 890.00 835.00 890.00 629,500 0
31-Aug-2023 865.00 890.00 815.00 890.00 1,344,300 0
30-Aug-2023 890.00 890.00 815.00 890.00 946,200 0
29-Aug-2023 890.00 890.00 800.00 890.00 1,318,000 0