Price History - BSIM

Kembali ke Company
Ticker: BSIM
Company: Bank Sinarmas Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 880.00 890.00 855.00 890.00 324,400 0
15-Mar-2023 855.00 890.00 850.00 890.00 159,900 0
14-Mar-2023 860.00 880.00 850.00 875.00 65,100 0
13-Mar-2023 890.00 890.00 850.00 890.00 38,000 0
10-Mar-2023 885.00 890.00 850.00 890.00 57,100 0
09-Mar-2023 885.00 885.00 850.00 885.00 2,800 0
08-Mar-2023 885.00 890.00 850.00 890.00 63,200 0
07-Mar-2023 880.00 890.00 850.00 890.00 251,400 0
06-Mar-2023 890.00 890.00 865.00 885.00 2,000 0
03-Mar-2023 865.00 895.00 850.00 890.00 126,400 0
02-Mar-2023 870.00 870.00 865.00 865.00 3,800 0
01-Mar-2023 895.00 895.00 870.00 870.00 2,700 0
28-Feb-2023 875.00 895.00 875.00 895.00 400 0
27-Feb-2023 900.00 900.00 890.00 895.00 1,436,600 0
24-Feb-2023 880.00 895.00 865.00 895.00 13,900 0
23-Feb-2023 895.00 900.00 875.00 895.00 34,000 0
22-Feb-2023 895.00 895.00 880.00 895.00 26,900 0
21-Feb-2023 900.00 900.00 875.00 895.00 16,200 0
20-Feb-2023 890.00 890.00 875.00 875.00 60,200 0
17-Feb-2023 900.00 900.00 870.00 890.00 100,200 0
16-Feb-2023 870.00 905.00 865.00 900.00 156,400 0
15-Feb-2023 880.00 880.00 860.00 865.00 12,000 0
14-Feb-2023 860.00 885.00 860.00 880.00 10,600 0
13-Feb-2023 885.00 885.00 860.00 885.00 78,800 0
10-Feb-2023 855.00 900.00 845.00 885.00 161,000 0
09-Feb-2023 890.00 890.00 850.00 860.00 289,000 0
08-Feb-2023 850.00 855.00 850.00 850.00 10,900 0
07-Feb-2023 850.00 850.00 850.00 850.00 5,800 0
06-Feb-2023 860.00 860.00 850.00 850.00 26,400 0
03-Feb-2023 850.00 860.00 850.00 860.00 11,900 0
02-Feb-2023 850.00 870.00 850.00 850.00 31,900 0
01-Feb-2023 850.00 850.00 850.00 850.00 24,500 0
31-Jan-2023 850.00 870.00 850.00 850.00 10,400 0
30-Jan-2023 875.00 885.00 850.00 850.00 35,000 0
27-Jan-2023 850.00 880.00 850.00 875.00 32,500 0
26-Jan-2023 850.00 850.00 850.00 850.00 40,800 0
25-Jan-2023 850.00 850.00 815.00 850.00 122,200 0
24-Jan-2023 855.00 860.00 850.00 855.00 19,100 0
20-Jan-2023 850.00 870.00 820.00 850.00 8,400 0
19-Jan-2023 850.00 870.00 850.00 870.00 13,700 0
18-Jan-2023 850.00 860.00 850.00 850.00 5,500 0
17-Jan-2023 850.00 855.00 850.00 855.00 4,600 0
16-Jan-2023 850.00 860.00 850.00 850.00 8,800 0
13-Jan-2023 850.00 850.00 850.00 850.00 65,400 0
12-Jan-2023 860.00 860.00 850.00 850.00 33,500 0
11-Jan-2023 850.00 865.00 800.00 860.00 720,000 0
10-Jan-2023 855.00 865.00 850.00 850.00 15,700 0
09-Jan-2023 860.00 860.00 850.00 855.00 34,800 0
06-Jan-2023 850.00 865.00 850.00 865.00 34,500 0
05-Jan-2023 850.00 855.00 850.00 850.00 35,100 0
04-Jan-2023 855.00 855.00 850.00 850.00 45,600 0
03-Jan-2023 850.00 870.00 850.00 855.00 9,700 0
02-Jan-2023 850.00 880.00 850.00 850.00 15,500 0
30-Dec-2022 855.00 870.00 855.00 845.00 6,200 0