Price History - BSIM

Kembali ke Company
Ticker: BSIM
Company: Bank Sinarmas Tbk
Date Open High Low Close Volume Value
28-Aug-2023 850.00 890.00 800.00 890.00 263,800 0
25-Aug-2023 885.00 890.00 825.00 830.00 112,800 0
24-Aug-2023 845.00 890.00 805.00 890.00 165,100 0
23-Aug-2023 850.00 855.00 840.00 840.00 130,500 0
22-Aug-2023 885.00 890.00 845.00 890.00 53,300 0
21-Aug-2023 850.00 890.00 840.00 885.00 63,600 0
18-Aug-2023 860.00 860.00 850.00 850.00 2,400 0
16-Aug-2023 865.00 865.00 860.00 860.00 4,100 0
15-Aug-2023 850.00 865.00 850.00 865.00 1,200 0
14-Aug-2023 865.00 865.00 850.00 850.00 1,200 0
11-Aug-2023 865.00 865.00 855.00 865.00 27,200 0
10-Aug-2023 865.00 875.00 855.00 865.00 4,400 0
09-Aug-2023 855.00 875.00 850.00 875.00 3,100 0
08-Aug-2023 870.00 880.00 870.00 870.00 7,400 0
07-Aug-2023 870.00 870.00 870.00 870.00 1,300 0
04-Aug-2023 870.00 870.00 870.00 870.00 1,200 0
03-Aug-2023 880.00 880.00 870.00 870.00 200 0
02-Aug-2023 855.00 875.00 855.00 875.00 2,900 0
01-Aug-2023 875.00 875.00 845.00 855.00 6,200 0
31-Jul-2023 880.00 880.00 875.00 875.00 2,900 0
28-Jul-2023 875.00 885.00 875.00 885.00 1,500 0
27-Jul-2023 885.00 885.00 875.00 880.00 2,000 0
26-Jul-2023 885.00 900.00 875.00 875.00 20,100 0
25-Jul-2023 885.00 890.00 875.00 890.00 4,800 0
24-Jul-2023 890.00 890.00 875.00 890.00 10,000 0
21-Jul-2023 890.00 890.00 875.00 885.00 4,300 0
20-Jul-2023 875.00 890.00 875.00 890.00 11,500 0
18-Jul-2023 890.00 895.00 870.00 885.00 14,600 0
17-Jul-2023 875.00 890.00 875.00 890.00 4,600 0
14-Jul-2023 900.00 900.00 860.00 890.00 87,100 0
13-Jul-2023 885.00 1,050.00 875.00 890.00 122,300 0
12-Jul-2023 885.00 890.00 875.00 890.00 31,600 0
11-Jul-2023 875.00 890.00 875.00 890.00 20,200 0
10-Jul-2023 880.00 890.00 880.00 890.00 26,600 0
07-Jul-2023 890.00 890.00 875.00 890.00 14,300 0
06-Jul-2023 880.00 890.00 875.00 890.00 8,400 0
05-Jul-2023 875.00 890.00 855.00 890.00 35,600 0
04-Jul-2023 890.00 890.00 875.00 890.00 16,900 0
03-Jul-2023 875.00 890.00 870.00 890.00 23,600 0
27-Jun-2023 885.00 890.00 875.00 890.00 15,200 0
26-Jun-2023 890.00 890.00 875.00 890.00 22,000 0
23-Jun-2023 875.00 890.00 875.00 890.00 139,400 0
22-Jun-2023 875.00 890.00 875.00 890.00 5,700 0
21-Jun-2023 875.00 890.00 875.00 890.00 24,000 0
20-Jun-2023 880.00 890.00 875.00 890.00 17,200 0
19-Jun-2023 875.00 890.00 875.00 890.00 6,900 0
16-Jun-2023 875.00 890.00 875.00 890.00 1,500 0
15-Jun-2023 890.00 890.00 875.00 890.00 3,400 0
14-Jun-2023 890.00 890.00 890.00 890.00 600 0
13-Jun-2023 885.00 890.00 875.00 890.00 3,800 0
12-Jun-2023 880.00 890.00 880.00 890.00 6,300 0
09-Jun-2023 885.00 890.00 870.00 890.00 29,900 0
08-Jun-2023 875.00 890.00 875.00 890.00 5,700 0
07-Jun-2023 890.00 890.00 875.00 890.00 3,800 0
06-Jun-2023 875.00 890.00 875.00 890.00 11,800 0
05-Jun-2023 890.00 890.00 875.00 890.00 9,400 0
31-May-2023 875.00 890.00 875.00 890.00 27,300 0
30-May-2023 870.00 890.00 870.00 890.00 4,400 0
29-May-2023 875.00 890.00 870.00 890.00 15,300 0
26-May-2023 870.00 890.00 855.00 890.00 29,400 0
25-May-2023 875.00 890.00 875.00 890.00 4,000 0
24-May-2023 880.00 890.00 875.00 890.00 53,700 0
23-May-2023 890.00 900.00 875.00 890.00 9,800 0
22-May-2023 890.00 890.00 875.00 890.00 12,400 0
19-May-2023 885.00 890.00 875.00 890.00 11,600 0
17-May-2023 890.00 890.00 875.00 890.00 400 0
16-May-2023 890.00 890.00 870.00 890.00 3,100 0
15-May-2023 875.00 890.00 875.00 890.00 7,100 0
12-May-2023 875.00 890.00 875.00 890.00 8,000 0
11-May-2023 890.00 890.00 880.00 890.00 36,400 0
10-May-2023 880.00 890.00 870.00 890.00 76,100 0
09-May-2023 880.00 890.00 880.00 890.00 5,400 0
08-May-2023 900.00 900.00 875.00 890.00 4,600 0
05-May-2023 885.00 895.00 875.00 895.00 20,600 0
04-May-2023 890.00 890.00 870.00 890.00 7,000 0
03-May-2023 890.00 895.00 875.00 890.00 3,300 0
02-May-2023 890.00 895.00 875.00 890.00 4,000 0
28-Apr-2023 890.00 890.00 870.00 890.00 12,400 0
27-Apr-2023 885.00 890.00 870.00 890.00 4,800 0
26-Apr-2023 880.00 890.00 875.00 890.00 39,000 0
18-Apr-2023 885.00 890.00 870.00 890.00 14,800 0
17-Apr-2023 890.00 890.00 880.00 890.00 4,300 0
14-Apr-2023 875.00 890.00 865.00 890.00 516,600 0
13-Apr-2023 880.00 880.00 855.00 880.00 11,500 0
12-Apr-2023 880.00 880.00 870.00 880.00 4,900 0
11-Apr-2023 870.00 880.00 865.00 880.00 4,000 0
10-Apr-2023 885.00 885.00 865.00 880.00 18,000 0
06-Apr-2023 875.00 890.00 840.00 880.00 445,000 0
05-Apr-2023 890.00 895.00 875.00 890.00 167,100 0
04-Apr-2023 890.00 890.00 870.00 890.00 117,400 0
03-Apr-2023 890.00 890.00 875.00 890.00 107,400 0
31-Mar-2023 890.00 890.00 870.00 890.00 14,300 0
30-Mar-2023 890.00 890.00 870.00 890.00 77,800 0
29-Mar-2023 880.00 890.00 870.00 890.00 7,900 0
28-Mar-2023 885.00 890.00 855.00 890.00 63,000 0
27-Mar-2023 870.00 890.00 870.00 890.00 4,200 0
24-Mar-2023 885.00 890.00 870.00 890.00 2,700 0
21-Mar-2023 880.00 890.00 855.00 890.00 28,400 0
20-Mar-2023 890.00 890.00 880.00 890.00 33,100 0
17-Mar-2023 890.00 895.00 885.00 890.00 261,700 0