Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.30 +5.56 (+0.11%) Dow
38,865.91 +13.64 (+0.04%) Nasdaq
16,342.76 -6.49 (-0.04%) Bitcoin USD
63,372.56 +178.22 (+0.28%) CMC Crypto 200
1,315.25 -49.88 (-3.65%)
PT Bank Sinarmas Tbk (BSIM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 995.00 | 995.00 | 940.00 | 945.00 | 945.00 | 15,200 |
| 06 May 2024 | 945.00 | 950.00 | 920.00 | 950.00 | 950.00 | 21,500 |
| 03 May 2024 | 940.00 | 955.00 | 890.00 | 950.00 | 950.00 | 18,700 |
| 02 May 2024 | 960.00 | 960.00 | 940.00 | 940.00 | 940.00 | 1,400 |
| 30 Apr 2024 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1,200 |
| 29 Apr 2024 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 3,400 |
| 26 Apr 2024 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | 800 |
| 25 Apr 2024 | 955.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1,600 |
| 24 Apr 2024 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | 14,800 |
| 23 Apr 2024 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 900 |
| 22 Apr 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 23,100 |
| 19 Apr 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 26,300 |
| 18 Apr 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 12,000 |
| 17 Apr 2024 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 30,300 |
| 16 Apr 2024 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | 10,600 |
| 05 Apr 2024 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 7,500 |
| 04 Apr 2024 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 20,300 |
| 03 Apr 2024 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 99,200 |
| 02 Apr 2024 | 950.00 | 950.00 | 935.00 | 950.00 | 950.00 | 102,500 |
| 01 Apr 2024 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 43,400 |
| 28 Mar 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,900 |
| 27 Mar 2024 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 45,400 |
| 26 Mar 2024 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 34,900 |
| 25 Mar 2024 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 66,900 |
| 22 Mar 2024 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 261,600 |
| 21 Mar 2024 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 40,900 |
| 20 Mar 2024 | 950.00 | 950.00 | 930.00 | 950.00 | 950.00 | 46,600 |
| 19 Mar 2024 | 950.00 | 950.00 | 900.00 | 950.00 | 950.00 | 161,700 |
| 18 Mar 2024 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 175,200 |
| 15 Mar 2024 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | 133,100 |
| 14 Mar 2024 | 930.00 | 950.00 | 920.00 | 950.00 | 950.00 | 216,400 |
| 13 Mar 2024 | 940.00 | 940.00 | 910.00 | 940.00 | 940.00 | 70,500 |
| 08 Mar 2024 | 910.00 | 940.00 | 880.00 | 940.00 | 940.00 | 82,800 |
| 07 Mar 2024 | 875.00 | 910.00 | 870.00 | 910.00 | 910.00 | 192,400 |
| 06 Mar 2024 | 890.00 | 910.00 | 870.00 | 910.00 | 910.00 | 154,600 |
| 05 Mar 2024 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 81,900 |
| 04 Mar 2024 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 13,500 |
| 01 Mar 2024 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 22,500 |
| 29 Feb 2024 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 13,900 |
| 28 Feb 2024 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 1,700 |
| 27 Feb 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 308,100 |
| 26 Feb 2024 | 875.00 | 890.00 | 860.00 | 890.00 | 890.00 | 20,100 |
| 23 Feb 2024 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 17,900 |
| 22 Feb 2024 | 860.00 | 890.00 | 860.00 | 890.00 | 890.00 | 37,300 |
| 21 Feb 2024 | 875.00 | 885.00 | 860.00 | 860.00 | 860.00 | 14,500 |
| 20 Feb 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 9,800 |
| 19 Feb 2024 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 500 |
| 16 Feb 2024 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2,200 |
| 15 Feb 2024 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,300 |
| 13 Feb 2024 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 122,500 |
| 12 Feb 2024 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 13,900 |
| 07 Feb 2024 | 880.00 | 885.00 | 875.00 | 885.00 | 885.00 | 25,400 |
| 06 Feb 2024 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 125,400 |
| 05 Feb 2024 | 875.00 | 890.00 | 850.00 | 890.00 | 890.00 | 22,900 |
| 02 Feb 2024 | 875.00 | 880.00 | 875.00 | 875.00 | 875.00 | 6,000 |
| 01 Feb 2024 | 875.00 | 890.00 | 875.00 | 875.00 | 875.00 | 600 |
| 31 Jan 2024 | 880.00 | 890.00 | 875.00 | 890.00 | 890.00 | 14,500 |
| 30 Jan 2024 | 850.00 | 890.00 | 850.00 | 890.00 | 890.00 | 15,900 |
| 29 Jan 2024 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 9,400 |
| 26 Jan 2024 | 875.00 | 885.00 | 845.00 | 880.00 | 880.00 | 18,900 |
| 25 Jan 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 25,800 |
| 24 Jan 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 5,400 |
| 23 Jan 2024 | 870.00 | 890.00 | 860.00 | 890.00 | 890.00 | 120,000 |
| 22 Jan 2024 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | 20,900 |
| 19 Jan 2024 | 885.00 | 885.00 | 875.00 | 875.00 | 875.00 | 1,900 |
| 18 Jan 2024 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 800 |
| 17 Jan 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 300 |
| 16 Jan 2024 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 200 |
| 15 Jan 2024 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2,700 |
| 12 Jan 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 100 |
| 11 Jan 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 3,100 |
| 10 Jan 2024 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 1,200 |
| 09 Jan 2024 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 12,400 |
| 08 Jan 2024 | 880.00 | 890.00 | 875.00 | 880.00 | 880.00 | 11,900 |
| 05 Jan 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2,200 |
| 04 Jan 2024 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 2,100 |
| 03 Jan 2024 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,600 |
| 02 Jan 2024 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 600 |
| 29 Dec 2023 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 2,000 |
| 28 Dec 2023 | 875.00 | 890.00 | 860.00 | 890.00 | 890.00 | 98,600 |
| 27 Dec 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4,900 |
| 22 Dec 2023 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 13,300 |
| 21 Dec 2023 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 27,500 |
| 20 Dec 2023 | 890.00 | 890.00 | 755.00 | 890.00 | 890.00 | 20,300 |
| 19 Dec 2023 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 31,500 |
| 18 Dec 2023 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 3,300 |
| 15 Dec 2023 | 865.00 | 890.00 | 860.00 | 890.00 | 890.00 | 71,500 |
| 14 Dec 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 200 |
| 13 Dec 2023 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 800 |
| 12 Dec 2023 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 1,400 |
| 11 Dec 2023 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2,000 |
| 08 Dec 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 54,000 |
| 07 Dec 2023 | 880.00 | 890.00 | 875.00 | 875.00 | 875.00 | 143,200 |
| 06 Dec 2023 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 200,300 |
| 05 Dec 2023 | 875.00 | 890.00 | 855.00 | 890.00 | 890.00 | 130,800 |
| 04 Dec 2023 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 2,000 |
| 01 Dec 2023 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 111,600 |
| 30 Nov 2023 | 885.00 | 895.00 | 875.00 | 895.00 | 895.00 | 89,400 |
| 29 Nov 2023 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 92,100 |
| 28 Nov 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.