Price History - BSIM

Kembali ke Company
Ticker: BSIM
Company: Bank Sinarmas Tbk
Date Open High Low Close Volume Value
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
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