Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,280.002,300.002,280.002,290.002,225.414,900
2024-08-062,300.002,300.002,280.002,280.002,215.6912,800
2024-08-052,300.002,310.002,280.002,300.002,235.1311,200
2024-08-022,320.002,340.002,300.002,320.002,254.563,700
2024-08-012,290.002,310.002,290.002,310.002,244.8413,300
2024-07-312,320.002,320.002,290.002,310.002,244.8410,600
2024-07-302,350.002,350.002,290.002,300.002,235.1322,600
2024-07-292,340.002,350.002,320.002,350.002,283.724,800
2024-07-262,320.002,340.002,310.002,340.002,274.0014,000
2024-07-252,380.002,400.002,310.002,320.002,254.5610,300
2024-07-242,370.002,370.002,340.002,360.002,293.4314,800
2024-07-232,360.002,430.002,330.002,370.002,303.1534,000
2024-07-222,350.002,360.002,330.002,360.002,293.435,200
2024-07-192,360.002,360.002,300.002,350.002,283.7217,800
2024-07-182,330.002,340.002,320.002,340.002,274.0010,900
2024-07-172,320.002,340.002,300.002,330.002,264.289,400
2024-07-162,310.002,330.002,300.002,320.002,254.5618,400
2024-07-152,300.002,350.002,290.002,310.002,244.8410,400
2024-07-122,290.002,300.002,260.002,300.002,235.138,000
2024-07-112,250.002,300.002,250.002,300.002,235.1328,200
2024-07-102,250.002,280.002,250.002,280.002,215.6912,500
2024-07-092,280.002,280.002,270.002,280.002,215.6923,400
2024-07-082,260.002,280.002,240.002,280.002,215.6942,500
2024-07-052,260.002,270.002,250.002,260.002,196.267,400
2024-07-042,240.002,250.002,230.002,250.002,186.5417,900
2024-07-032,250.002,260.002,230.002,250.002,186.5410,100
2024-07-022,230.002,250.002,230.002,250.002,186.5426,900
2024-07-012,260.002,260.002,230.002,240.002,176.8218,500
2024-06-282,230.002,320.002,220.002,260.002,196.2642,200
2024-06-272,230.002,270.002,230.002,270.002,205.971,100
2024-06-262,260.002,260.002,220.002,230.002,167.104,000
2024-06-252,280.002,280.002,250.002,270.002,205.973,300
2024-06-242,260.002,270.002,260.002,270.002,205.975,500
2024-06-212,240.002,280.002,240.002,280.002,215.692,400
2024-06-202,210.002,280.002,180.002,240.002,176.8249,400
2024-06-192,310.002,320.002,200.002,210.002,147.67170,800
2024-06-142,330.002,330.002,320.002,320.002,254.56600
2024-06-132,320.002,330.002,290.002,330.002,264.28500
2024-06-122,320.002,330.002,240.002,330.002,264.2810,300
2024-06-112,340.002,340.002,310.002,330.002,264.286,800
2024-06-102,330.002,340.002,310.002,340.002,274.0030,800
2024-06-072,310.002,330.002,300.002,330.002,264.289,000
2024-06-062,340.002,340.002,300.002,330.002,264.2811,900
2024-06-052,340.002,340.002,310.002,340.002,274.009,900
2024-06-042,310.002,340.002,310.002,340.002,274.008,300
2024-06-032,310.002,340.002,310.002,330.002,264.2811,500
2024-05-312,310.002,340.002,310.002,330.002,264.285,500
2024-05-302,330.002,330.002,300.002,330.002,264.2835,400
2024-05-292,370.002,370.002,330.002,360.002,293.438,800
2024-05-282,390.002,390.002,370.002,370.002,303.1518,300
2024-05-272,420.002,420.002,380.002,390.002,322.594,400
2024-05-222,420.002,430.002,370.002,420.002,351.7420,200
2024-05-212,420.002,440.002,400.002,430.002,361.4626,600
2024-05-202,420.002,440.002,410.002,440.002,371.1812,100
2024-05-172,440.002,440.002,410.002,440.002,371.182,400
2024-05-162,410.002,440.002,400.002,440.002,371.183,100
2024-05-152,410.002,410.002,400.002,410.002,342.0247,200
2024-05-142,410.002,420.002,400.002,410.002,342.026,000
2024-05-132,430.002,430.002,400.002,430.002,361.4617,500
2024-05-082,410.002,430.002,400.002,430.002,361.4624,500
← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-059.4976 IDR
2025-05-0252.8462 IDR
2024-04-0244.3048 IDR
2023-05-0276.1798 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.