Efek Terdaftar

Bank Sinarmas Tbk, PT

Security name
Bank Sinarmas Tbk,
Issuer
Bank Sinarmas Tbk, PT
ISIN Code
ID1000117807
Short Code
BSIM
Type
Saham Biasa
Listing Date
13 Desember 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
15,253,845,084.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
19,716,162,403 (Total)
As of 21 Jan 2022
35.43% Scripless = 6,986,290,477.000
Local Percentage
22.45%
Foreign Percentage
12.98%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 530 520 530 1,396 73,634,000 35
27 Jan 2021 0 525 520 525 333 17,378,000 20
28 Jan 2021 0 530 520 530 313 16,292,000 11
29 Jan 2021 0 530 520 520 364 18,950,000 20
01 Feb 2021 0 575 520 575 7,850 438,739,000 114
02 Feb 2021 0 595 535 570 2,265 126,440,000 82
04 Feb 2021 0 570 560 570 245 13,903,000 24
05 Feb 2021 0 605 570 605 2,361 141,300,000 105
08 Feb 2021 0 715 605 680 2,906 192,775,000 212
09 Feb 2021 0 705 635 650 2,445 164,634,000 175
10 Feb 2021 0 660 635 650 432 28,128,500 45
11 Feb 2021 0 650 625 625 100 6,335,000 27
15 Feb 2021 0 650 625 640 241 15,242,000 55
16 Feb 2021 0 660 640 640 148 9,643,500 34
17 Feb 2021 0 755 640 645 8,108 556,931,000 494
18 Feb 2021 0 700 650 680 2,613 178,495,500 151
19 Feb 2021 0 730 645 650 1,511 99,634,000 104
23 Feb 2021 0 720 645 665 481 31,717,500 67
24 Feb 2021 0 670 645 660 31,361 2,094,655,000 103
25 Feb 2021 0 790 660 720 28,477 1,970,264,000 585
26 Feb 2021 0 765 670 735 22,605 1,636,749,000 564
01 Mar 2021 0 750 685 685 13,973 962,691,000 641
02 Mar 2021 0 700 640 685 18,725 1,248,048,500 609
03 Mar 2021 0 855 670 855 96,783 7,605,956,500 2,187
04 Mar 2021 0 1,065 875 1,065 279,659 29,259,502,500 4,945
05 Mar 2021 0 1,250 995 995 320,428 35,830,342,500 8,741
08 Mar 2021 0 995 930 930 2,979 277,353,000 173
09 Mar 2021 0 865 865 865 3,346 289,429,000 145
10 Mar 2021 0 815 805 805 4,550 366,425,000 159
12 Mar 2021 0 765 750 750 8,015 601,128,000 259
15 Mar 2021 0 775 700 725 76,947 5,533,662,500 1,952
16 Mar 2021 0 750 675 675 20,896 1,435,541,500 853
17 Mar 2021 0 680 630 630 13,013 830,553,000 408
18 Mar 2021 0 670 600 650 44,508 2,873,087,000 1,161
19 Mar 2021 0 770 620 640 9,286 594,470,000 511
22 Mar 2021 0 655 600 635 10,873 678,039,500 434
23 Mar 2021 0 640 600 630 5,438 340,467,000 219
24 Mar 2021 0 710 620 635 24,164 1,585,543,500 792
25 Mar 2021 0 650 595 610 8,266 511,523,000 284
26 Mar 2021 0 660 605 620 4,016 248,235,500 236
29 Mar 2021 0 670 615 620 1,399 86,702,500 111
30 Mar 2021 0 645 605 620 4,078 253,556,500 228
31 Mar 2021 0 670 600 610 3,959 239,518,000 167
01 Apr 2021 0 620 600 600 3,052 184,351,000 136
05 Apr 2021 0 640 600 630 8,314 517,704,000 298
06 Apr 2021 0 645 610 610 1,473 92,030,500 87
07 Apr 2021 0 640 610 630 4,885 305,835,000 205
08 Apr 2021 0 760 615 720 31,587 2,177,132,000 1,042
09 Apr 2021 0 750 670 670 24,371 1,673,711,000 913
12 Apr 2021 0 680 625 630 7,660 494,804,000 384
13 Apr 2021 0 650 595 620 6,822 415,529,500 292
14 Apr 2021 0 635 610 620 2,524 157,113,500 196
15 Apr 2021 0 665 625 660 8,782 570,205,000 417
16 Apr 2021 0 700 665 670 11,517 782,902,000 378
19 Apr 2021 0 690 645 645 2,130 139,213,000 173
20 Apr 2021 0 665 640 645 2,820 182,038,000 143
21 Apr 2021 0 660 630 630 4,940 312,340,000 113
22 Apr 2021 0 650 620 630 1,774 111,170,000 108
23 Apr 2021 0 650 620 625 1,909 119,459,500 84
26 Apr 2021 0 640 625 630 1,790 112,999,000 110
27 Apr 2021 0 640 610 625 2,232 137,979,500 131
28 Apr 2021 0 625 615 620 1,202 74,358,000 67
29 Apr 2021 0 640 600 635 3,545 220,620,000 135
30 Apr 2021 0 645 630 630 1,484 94,242,500 126
03 May 2021 0 645 610 630 2,189 135,505,500 98
05 May 2021 0 640 620 620 2,043 127,002,500 106
06 May 2021 0 640 620 625 2,325 146,196,000 150
07 May 2021 0 640 620 630 1,677 105,418,000 113
10 May 2021 0 630 590 620 928 57,187,500 88
11 May 2021 0 630 620 625 732 45,640,000 56
17 May 2021 0 625 590 590 3,580 217,052,500 120
18 May 2021 0 605 550 585 3,339 189,186,500 188
19 May 2021 0 600 545 550 4,145 228,363,000 162
20 May 2021 0 590 540 540 1,954 107,555,500 122
21 May 2021 0 570 540 550 1,793 98,067,500 109
24 May 2021 0 565 545 550 1,029 56,681,500 63
25 May 2021 0 565 550 565 2,370 132,125,000 93
27 May 2021 0 590 555 590 3,421 196,024,000 229
28 May 2021 0 615 560 585 3,098 182,956,500 121
31 May 2021 0 605 585 605 1,774 105,462,500 116
02 Jun 2021 0 605 585 590 3,687 219,750,000 189
03 Jun 2021 0 605 580 585 1,447 84,543,500 105
04 Jun 2021 0 590 570 580 1,488 86,323,500 114
07 Jun 2021 0 610 570 600 12,672 756,952,000 203
08 Jun 2021 0 605 565 580 2,573 149,402,000 131
09 Jun 2021 0 580 560 575 2,480 140,617,500 110
10 Jun 2021 0 615 565 585 5,327 316,458,000 214
11 Jun 2021 0 590 565 570 3,105 177,643,500 140
15 Jun 2021 0 585 545 565 3,327 185,481,500 164
16 Jun 2021 0 565 555 555 953 52,953,500 59
17 Jun 2021 0 555 535 540 2,975 161,324,500 147
18 Jun 2021 0 545 505 530 3,439 178,279,000 136
21 Jun 2021 0 550 505 545 1,127 60,229,000 94
22 Jun 2021 0 560 535 550 2,238 123,147,500 120
23 Jun 2021 0 600 545 545 903 50,115,000 89
24 Jun 2021 0 550 525 550 2,185 116,065,000 103
25 Jun 2021 0 560 550 555 790 43,674,000 71
28 Jun 2021 0 575 550 560 2,139 119,618,000 105
29 Jun 2021 0 560 545 555 665 36,829,500 62
30 Jun 2021 0 570 535 540 302 16,535,500 46
01 Jul 2021 0 570 525 530 1,213 64,816,000 121
02 Jul 2021 0 550 525 540 436 23,317,000 74
05 Jul 2021 0 555 530 540 952 51,338,500 69
07 Jul 2021 0 555 525 550 2,148 115,160,500 156
08 Jul 2021 0 565 530 560 5,077 279,507,000 253
09 Jul 2021 0 700 555 700 113,931 7,644,762,500 2,378
12 Jul 2021 0 875 745 875 176,563 14,519,449,500 6,114
13 Jul 2021 0 1,090 820 1,005 330,866 33,347,522,000 11,265
14 Jul 2021 0 1,020 935 935 9,106 886,093,500 436
15 Jul 2021 0 870 870 870 2,098 182,526,000 162
16 Jul 2021 0 865 810 815 95,304 7,820,729,000 2,665
22 Jul 2021 0 885 675 885 103,332 8,607,571,500 3,482
23 Jul 2021 0 1,105 925 1,105 301,180 31,613,357,500 7,686
26 Jul 2021 0 1,250 1,030 1,060 253,457 28,179,324,000 6,769
27 Jul 2021 0 1,180 1,060 1,090 61,291 6,832,190,500 1,878
28 Jul 2021 0 1,115 1,030 1,030 43,415 4,610,040,500 1,051
29 Jul 2021 0 1,075 965 1,000 27,364 2,732,164,000 873
30 Jul 2021 0 1,170 1,015 1,075 70,065 7,772,236,500 2,182
02 Aug 2021 0 1,125 1,020 1,040 27,313 2,940,047,000 922
03 Aug 2021 0 1,145 1,030 1,085 47,166 5,126,112,000 1,400
04 Aug 2021 0 1,120 1,045 1,095 37,437 4,037,084,000 1,111
05 Aug 2021 0 1,365 1,075 1,175 246,620 30,581,109,500 6,518
06 Aug 2021 0 1,250 1,110 1,150 45,784 5,322,345,000 1,808
09 Aug 2021 0 1,340 1,100 1,235 138,364 17,189,517,500 4,062
10 Aug 2021 0 1,330 1,155 1,200 47,037 5,845,791,500 1,738
12 Aug 2021 0 1,215 1,120 1,120 26,140 2,960,460,500 969
13 Aug 2021 0 1,115 1,045 1,045 10,693 1,119,892,000 461
16 Aug 2021 0 1,260 975 1,200 97,564 11,191,479,500 2,826
18 Aug 2021 0 1,320 1,120 1,235 74,318 9,115,664,500 2,561
19 Aug 2021 0 1,270 1,150 1,160 33,539 4,025,006,500 979
20 Aug 2021 0 1,255 1,100 1,180 21,488 2,589,062,500 707
23 Aug 2021 0 1,230 1,165 1,210 17,313 2,071,499,000 629
24 Aug 2021 0 1,235 1,165 1,185 12,579 1,491,399,500 521
25 Aug 2021 0 1,195 1,155 1,160 6,122 719,218,500 330
26 Aug 2021 0 1,190 1,120 1,120 6,851 788,484,500 355
27 Aug 2021 0 1,175 1,110 1,110 7,819 880,547,500 325
30 Aug 2021 0 1,140 1,085 1,095 6,416 703,100,500 305
31 Aug 2021 0 1,125 1,075 1,075 6,653 723,744,500 285
01 Sep 2021 0 1,105 1,020 1,045 7,108 750,006,500 359
02 Sep 2021 0 1,105 1,010 1,045 9,223 992,114,500 364
03 Sep 2021 0 1,045 1,005 1,010 8,655 877,921,500 366
06 Sep 2021 0 1,085 1,010 1,015 9,770 1,023,577,000 421
07 Sep 2021 0 1,170 1,010 1,110 20,904 2,305,058,000 1,016
08 Sep 2021 0 1,140 1,035 1,060 8,270 906,975,000 469
09 Sep 2021 0 1,060 990 995 64,147 6,423,639,000 1,081
10 Sep 2021 0 1,045 995 1,010 6,007 609,369,000 275
13 Sep 2021 0 1,050 1,000 1,005 6,192 629,506,000 436
14 Sep 2021 0 1,030 1,005 1,015 3,849 391,458,500 182
15 Sep 2021 0 1,050 1,010 1,010 6,795 697,216,000 304
16 Sep 2021 0 1,035 1,000 1,035 7,458 759,333,500 319
17 Sep 2021 0 1,045 1,010 1,010 4,219 430,037,000 196
20 Sep 2021 0 1,035 1,005 1,015 4,839 492,806,500 221
21 Sep 2021 0 1,015 1,000 1,000 4,430 444,654,000 204
22 Sep 2021 0 1,030 1,000 1,010 3,826 387,711,000 217
23 Sep 2021 0 1,055 1,010 1,015 7,770 802,500,000 266
24 Sep 2021 0 1,035 1,010 1,015 5,966 608,013,500 175
27 Sep 2021 0 1,015 995 995 5,862 589,361,500 194
28 Sep 2021 0 1,000 960 960 15,332 1,484,393,000 460
29 Sep 2021 0 950 895 910 6,923 628,538,500 355
30 Sep 2021 0 940 890 900 5,861 535,040,500 266
01 Oct 2021 0 900 880 885 8,087 720,445,500 248
04 Oct 2021 0 895 875 885 1,482 130,782,000 176
05 Oct 2021 0 885 840 850 2,715 233,218,500 250
06 Oct 2021 0 850 800 835 4,382 359,440,000 301
07 Oct 2021 0 920 840 870 4,006 354,263,000 310
08 Oct 2021 0 905 875 880 2,395 213,268,000 168
11 Oct 2021 0 905 880 890 2,519 223,728,000 138
12 Oct 2021 0 895 850 860 854 74,339,000 128
13 Oct 2021 0 870 830 840 2,293 192,904,000 212
14 Oct 2021 0 880 820 860 1,470 123,484,500 196
15 Oct 2021 0 895 830 855 780 66,521,000 128
18 Oct 2021 0 950 850 880 7,980 708,555,000 444
19 Oct 2021 0 880 850 870 2,129 184,168,000 164
21 Oct 2021 0 900 865 870 1,463 128,216,000 121
22 Oct 2021 0 900 860 860 1,336 116,890,500 169
25 Oct 2021 0 885 860 865 401 34,648,000 61
26 Oct 2021 0 885 860 880 1,001 87,772,500 106
27 Oct 2021 0 880 860 860 719 62,821,000 67
29 Oct 2021 0 900 860 885 2,034 178,838,500 121
02 Nov 2021 0 925 865 865 2,712 240,176,500 143
03 Nov 2021 0 880 835 845 2,693 229,156,500 201
04 Nov 2021 0 865 845 845 671 57,345,500 71
05 Nov 2021 0 850 835 850 1,202 101,521,000 86
08 Nov 2021 0 945 850 915 10,647 963,765,500 680
09 Nov 2021 0 935 900 900 5,224 479,122,000 203
10 Nov 2021 0 905 880 890 3,468 308,532,000 273
11 Nov 2021 0 1,110 890 1,095 23,662 2,447,292,500 774
12 Nov 2021 0 1,145 1,020 1,020 32,610 3,460,060,500 1,322
15 Nov 2021 0 1,030 965 980 6,786 668,413,500 374
16 Nov 2021 0 1,010 980 995 2,948 290,923,500 302
17 Nov 2021 0 1,080 995 1,010 12,900 1,331,797,500 612
18 Nov 2021 0 1,035 985 985 26,329 2,622,212,000 365
19 Nov 2021 0 1,015 985 985 2,769 274,820,500 176
22 Nov 2021 0 1,010 980 985 2,565 254,159,000 123
23 Nov 2021 0 1,000 930 960 2,327 223,624,500 162
24 Nov 2021 0 975 930 940 1,456 138,083,000 119
25 Nov 2021 0 970 940 955 2,178 207,627,000 144
26 Nov 2021 0 1,020 955 970 9,666 948,884,500 394
29 Nov 2021 0 970 925 935 2,648 247,959,500 214
30 Nov 2021 0 970 915 920 2,688 249,942,500 132
01 Dec 2021 0 965 920 930 1,521 141,324,000 86
02 Dec 2021 0 930 895 895 1,074 96,735,500 82
03 Dec 2021 0 920 890 895 1,256 112,650,000 85
06 Dec 2021 0 920 885 900 468 42,020,500 34
07 Dec 2021 0 965 900 905 4,673 433,932,000 193
08 Dec 2021 0 950 905 935 6,181 574,895,500 138
09 Dec 2021 0 960 910 915 2,237 206,644,000 172
10 Dec 2021 0 1,025 915 950 8,540 837,020,000 320
13 Dec 2021 0 1,060 955 1,040 22,892 2,333,411,000 766
14 Dec 2021 0 1,075 970 970 15,868 1,587,637,500 654
15 Dec 2021 0 995 965 975 4,937 486,977,500 186
16 Dec 2021 0 1,005 940 950 2,497 242,815,000 177
17 Dec 2021 0 960 920 930 4,071 381,564,000 118
20 Dec 2021 0 930 915 920 1,272 116,957,500 84
21 Dec 2021 0 930 900 910 4,052 368,075,500 96
22 Dec 2021 0 910 900 900 515 46,549,000 48
23 Dec 2021 0 900 850 860 2,882 252,314,500 144
24 Dec 2021 0 860 830 860 2,068 176,956,500 100
27 Dec 2021 0 875 835 870 3,558 306,063,000 89
28 Dec 2021 0 885 870 870 765 67,124,000 81
29 Dec 2021 0 870 850 850 51,881 4,486,087,000 83
30 Dec 2021 0 875 840 875 2,046 177,945,000 83
03 Jan 2022 0 910 870 895 2,657 237,295,000 173
04 Jan 2022 0 895 885 885 1,001 88,965,500 70
05 Jan 2022 0 915 885 905 2,501 225,364,000 150
06 Jan 2022 0 920 870 885 1,830 165,531,500 83
07 Jan 2022 0 885 850 870 924 80,001,000 70
10 Jan 2022 0 900 870 870 766 67,126,500 72
11 Jan 2022 0 890 850 860 971 83,931,000 63
13 Jan 2022 0 850 835 840 789 66,094,000 68
17 Jan 2022 0 865 835 835 697 59,127,500 77
18 Jan 2022 0 835 780 780 3,787 296,913,000 171
19 Jan 2022 0 780 730 735 3,741 276,635,500 186
20 Jan 2022 0 735 715 720 2,699 195,044,000 125
21 Jan 2022 0 730 690 700 3,713 259,690,000 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 12 Nov 2018 05 Dec 2018 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 15 Aug 2017 08 Sep 2017 Active
Proxy Voting   - 13 Apr 2017 09 May 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Right Distribution (13 BSIM : 1 BSIM-R ) 04 May 2016 11 May 2016 12 May 2016 Active
Proxy Voting   - 04 Feb 2016 29 Feb 2016 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 27 Feb 2015 24 Mar 2015 Active
Proxy Voting   - 26 May 2014 13 Jun 2014 Active
Proxy Voting   - 23 May 2013 10 Jun 2013 Active
Right Distribution (400 BSIM : 53 BSIM-R ) 22 Jun 2012 27 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 07 Dec 2011 23 Dec 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active