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
19,715,897,822 (Total)
As of 11 May 2021
34.39% Scripless = 6,779,995,668.000
Local Percentage
20.87%
Foreign Percentage
13.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 476 474 474 23 1,094,000 4
12 Jun 2020 0 490 480 490 1,064 52,129,000 18
16 Jun 2020 0 510 460 505 173 8,719,500 27
23 Jun 2020 0 530 490 530 1,331 70,125,400 33
24 Jun 2020 0 530 498 500 209 10,479,400 21
30 Jun 2020 0 545 494 545 608 32,832,700 15
02 Jul 2020 0 535 486 494 95 4,765,400 18
13 Jul 2020 0 520 500 520 45 2,320,000 13
15 Jul 2020 0 515 515 515 67 3,450,500 12
17 Jul 2020 0 520 510 520 76 3,921,500 15
20 Jul 2020 0 530 520 520 43 2,237,000 7
21 Jul 2020 0 515 500 515 72 3,625,500 17
27 Jul 2020 0 515 515 515 1,002 51,603,000 10
28 Jul 2020 0 520 505 510 49 2,498,500 11
04 Aug 2020 0 520 505 510 170 8,602,000 20
05 Aug 2020 0 515 500 510 21 1,074,000 13
12 Aug 2020 0 510 500 510 326 16,376,000 25
27 Aug 2020 0 510 500 510 295 14,791,500 19
28 Aug 2020 0 510 505 510 41 2,074,000 12
11 Sep 2020 0 515 462 462 4,611 213,458,300 82
14 Sep 2020 0 482 452 464 1,207 57,201,200 35
16 Sep 2020 0 498 476 476 112 5,333,600 11
23 Sep 2020 0 496 450 478 40 1,841,200 11
07 Oct 2020 0 492 484 484 57 2,771,600 9
12 Oct 2020 0 498 478 478 179 8,558,400 16
13 Oct 2020 0 498 460 488 976 46,153,400 18
14 Oct 2020 0 505 466 482 492 23,955,700 23
20 Oct 2020 0 490 460 476 150 7,176,800 17
21 Oct 2020 0 490 476 476 138 6,590,200 21
23 Oct 2020 0 490 468 480 19 901,200 15
26 Oct 2020 0 492 478 480 423 20,387,000 20
02 Nov 2020 0 486 470 480 108 5,226,600 9
03 Nov 2020 0 486 478 480 17 821,000 6
04 Nov 2020 0 498 470 480 13 620,000 9
05 Nov 2020 0 486 456 484 975 46,721,800 27
06 Nov 2020 0 498 452 482 3,406 160,462,400 45
10 Nov 2020 0 500 472 488 236 11,514,800 17
17 Nov 2020 0 484 460 460 2,067 95,564,000 64
18 Nov 2020 0 480 460 474 1,400 66,186,400 46
23 Nov 2020 0 500 480 482 443 21,292,000 23
24 Nov 2020 0 488 484 488 2,376 115,454,600 35
25 Nov 2020 0 490 476 488 1,199 57,911,800 30
26 Nov 2020 0 488 468 488 932 44,128,400 26
01 Dec 2020 0 484 470 482 71 3,370,600 26
03 Dec 2020 0 482 472 482 72 3,450,800 21
04 Dec 2020 0 482 470 480 116 5,535,800 21
07 Dec 2020 0 480 450 450 3,017 136,174,400 59
08 Dec 2020 0 480 440 440 3,328 147,459,000 85
10 Dec 2020 0 474 440 440 7,329 328,400,800 175
11 Dec 2020 0 466 430 430 7,197 312,430,200 207
14 Dec 2020 0 460 430 430 27,536 1,200,186,000 227
15 Dec 2020 0 450 434 442 3,516 156,131,600 107
16 Dec 2020 0 452 440 452 4,681 210,643,200 77
17 Dec 2020 0 470 452 454 2,973 136,555,000 86
18 Dec 2020 0 484 450 452 13,145 607,666,200 132
22 Dec 2020 0 530 482 530 14,301 716,792,100 238
23 Dec 2020 0 530 500 505 5,554 279,983,500 101
28 Dec 2020 0 510 500 505 2,647 133,337,500 74
30 Dec 2020 0 515 500 505 3,053 154,504,000 49
04 Jan 2021 0 540 472 480 6,822 348,224,400 137
06 Jan 2021 0 500 486 500 1,527 75,458,800 55
07 Jan 2021 0 525 490 520 1,657 82,845,000 56
08 Jan 2021 0 525 505 525 3,986 207,070,500 76
11 Jan 2021 0 525 520 525 1,783 92,774,500 43
12 Jan 2021 0 525 520 520 1,372 71,605,000 22
13 Jan 2021 0 540 520 530 3,108 162,830,000 71
14 Jan 2021 0 530 520 525 401 21,033,500 33
15 Jan 2021 0 530 520 525 820 42,769,000 30
18 Jan 2021 0 545 520 530 380 20,230,000 54
19 Jan 2021 0 540 520 530 2,907 151,677,500 52
20 Jan 2021 0 540 520 535 630 33,263,500 47
22 Jan 2021 0 530 520 525 2,121 110,304,500 26
25 Jan 2021 0 525 520 520 1,128 58,659,000 28
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

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