IDX · BSIM · stock
PT Bank Sinarmas Tbk (BSIM) stock price history
Every IDX trading session of PT Bank Sinarmas Tbk from Feb 8, 2011 to Sep 28, 2026: 3,844 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSIM adjusted close, 2011 to 2026
- IDR 1,710
- All time high, 2026
- IDR 1,760
- 52 week high, IDR 635.00 low
- 3,844
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BSIM key facts
- PT Bank Sinarmas Tbk (BSIM) closed at IDR 910.00 on Sep 28, 2026 on IDX.
- BSIM's all time high close is IDR 1,710, set on Jan 8, 2026; its all time low close is IDR 217.24 on Sep 26, 2011.
- BSIM's 52 week range is IDR 635.00 to IDR 1,760.
- BSIM returned +0.6% over the year to Sep 28, 2026 and -5.2% over five years.
- Over ten years BSIM returned +14%, +1.3% a year compounded.
- BSIM's deepest drawdown was -60.2% from Jan 8, 2026 to Jul 17, 2026.
- DataCedar holds 3,844 daily sessions of BSIM history from Feb 8, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSIM price chart, 2011 to 2026
BSIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.1% |
| 3 months | +29.1% |
| 6 months | +1.7% |
| Year to date | +5.8% |
| 1 year | +0.6% |
| 3 years | +2.2% |
| 5 years | -5.2% |
| 10 years | +13.7% |
| Since Feb 8, 2011 | +159.6% |
| Compound annual growth, 15.6 years | +6.3% |
BSIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,710 on Jan 8, 2026
- All time low close
- IDR 217.24 on Sep 26, 2011
- 52 week high
- IDR 1,760 on Jan 8, 2026
- 52 week low
- IDR 635.00 on Jun 8, 2026
- Deepest drawdown
- -60.2% from Jan 8, 2026 to Jul 17, 2026, not yet recovered
- Best single session
- +25.0% on Jul 5, 2012
- Worst single session
- -23.4% on Jan 16, 2018
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2011
- 2.6×
- Best calendar year
- 2016, +121%
- Worst calendar year
- 2018, -38%
BSIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Feb 8, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 860.00 | IDR 1,760 | IDR 635.00 | IDR 910.00 | +5.8% | 34.8M | 178 |
| 2025 | IDR 820.00 | IDR 1,100 | IDR 730.00 | IDR 860.00 | +4.9% | 10.7M | 236 |
| 2024 | IDR 895.00 | IDR 995.00 | IDR 615.00 | IDR 820.00 | -7.9% | 5.8M | 237 |
| 2023 | IDR 850.00 | IDR 1,050 | IDR 755.00 | IDR 890.00 | +5.3% | 21M | 239 |
| 2022 | IDR 875.00 | IDR 920.00 | IDR 550.00 | IDR 845.00 | -3.4% | 62.1M | 246 |
| 2021 | IDR 525.00 | IDR 1,365 | IDR 472.00 | IDR 875.00 | +73.3% | 449.4M | 247 |
| 2020 | IDR 530.00 | IDR 580.00 | IDR 430.00 | IDR 505.00 | -13.7% | 15.3M | 242 |
| 2019 | IDR 550.00 | IDR 680.00 | IDR 505.00 | IDR 585.00 | +6.4% | 8.9M | 257 |
| 2018 | IDR 880.00 | IDR 880.00 | IDR 500.00 | IDR 550.00 | -37.5% | 2.5M | 261 |
| 2017 | IDR 870.00 | IDR 900.00 | IDR 645.00 | IDR 880.00 | +1.1% | 17.5M | 254 |
| 2016 | IDR 394.00 | IDR 950.00 | IDR 350.00 | IDR 870.00 | +120.8% | 113.4M | 246 |
| 2015 | IDR 339.00 | IDR 500.00 | IDR 290.00 | IDR 394.00 | +16.2% | 100.1M | 245 |
| 2014 | IDR 245.00 | IDR 339.00 | IDR 235.00 | IDR 339.00 | +41.3% | 123.9M | 244 |
| 2013 | IDR 225.00 | IDR 305.00 | IDR 220.00 | IDR 240.00 | +6.7% | 240M | 244 |
| 2012 | IDR 276.49 | IDR 301.18 | IDR 215.00 | IDR 225.00 | -15.6% | 138.2M | 246 |
| 2011 | IDR 350.55 | IDR 414.74 | IDR 207.37 | IDR 266.62 | n/a | 535.4M | 222 |
BSIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 910.00 | +3.4% |
| August 2026 | IDR 880.00 | +23.9% |
| July 2026 | IDR 710.00 | +1.4% |
| June 2026 | IDR 700.00 | -13.0% |
| May 2026 | IDR 805.00 | -6.4% |
| April 2026 | IDR 860.00 | -3.9% |
| March 2026 | IDR 895.00 | -14.4% |
| February 2026 | IDR 1,045 | -12.9% |
| January 2026 | IDR 1,200 | +39.5% |
| December 2025 | IDR 860.00 | -1.7% |
| November 2025 | IDR 875.00 | 0.0% |
| October 2025 | IDR 875.00 | -1.7% |
About the BSIM data
Daily bars. 3,844 sessions from Feb 8, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BSIM share price history
