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
2024-05-072,430.002,450.002,400.002,440.002,371.1811,300
2024-05-062,420.002,430.002,400.002,430.002,361.4633,800
2024-05-032,460.002,460.002,400.002,420.002,351.7430,800
2024-05-022,470.002,480.002,440.002,460.002,390.618,100
2024-04-302,420.002,470.002,420.002,470.002,400.3318,000
2024-04-292,440.002,440.002,400.002,440.002,371.1836,800
2024-04-262,490.002,490.002,430.002,440.002,371.189,800
2024-04-252,480.002,510.002,470.002,490.002,419.776,000
2024-04-242,510.002,510.002,480.002,480.002,410.0515,300
2024-04-232,480.002,500.002,480.002,480.002,410.054,600
2024-04-222,460.002,510.002,450.002,480.002,410.0511,000
2024-04-192,490.002,500.002,450.002,460.002,390.6125,400
2024-04-182,530.002,530.002,490.002,500.002,429.4927,400
2024-04-172,520.002,530.002,450.002,530.002,458.6481,800
2024-04-162,500.002,540.002,490.002,520.002,448.9259,800
2024-04-052,480.002,530.002,480.002,520.002,448.9220,600
2024-04-042,550.002,550.002,470.002,480.002,410.0559,000
2024-04-032,570.002,570.002,500.002,500.002,429.4983,700
2024-04-022,620.002,620.002,540.002,570.002,497.5197,500
2024-04-012,640.002,660.002,610.002,630.002,512.76239,800
2024-03-282,620.002,650.002,600.002,610.002,493.66136,700
2024-03-272,600.002,620.002,600.002,610.002,493.66146,600
2024-03-262,610.002,610.002,580.002,610.002,493.6613,600
2024-03-252,620.002,620.002,580.002,610.002,493.66254,700
2024-03-222,610.002,620.002,580.002,610.002,493.6629,400
2024-03-212,590.002,610.002,590.002,610.002,493.6649,500
2024-03-202,580.002,590.002,580.002,590.002,474.555,000
2024-03-192,620.002,620.002,560.002,580.002,464.99102,400
2024-03-182,600.002,610.002,570.002,610.002,493.6630,900
2024-03-152,590.002,670.002,580.002,600.002,484.10253,000
2024-03-142,570.002,590.002,570.002,590.002,474.5524,400
2024-03-132,600.002,600.002,570.002,570.002,455.4420,700
2024-03-082,590.002,600.002,560.002,590.002,474.55128,900
2024-03-072,600.002,600.002,580.002,590.002,474.5521,500
2024-03-062,590.002,600.002,590.002,600.002,484.1012,900
2024-03-052,610.002,610.002,590.002,600.002,484.1031,900
2024-03-042,610.002,610.002,600.002,610.002,493.6639,600
2024-03-012,610.002,620.002,600.002,610.002,493.6614,600
2024-02-292,620.002,620.002,600.002,620.002,503.219,900
2024-02-282,630.002,630.002,610.002,620.002,503.2151,600
2024-02-272,630.002,680.002,620.002,630.002,512.76179,800
2024-02-262,610.002,620.002,580.002,620.002,503.2158,400
2024-02-232,590.002,610.002,580.002,610.002,493.66122,400
2024-02-222,610.002,620.002,570.002,590.002,474.55242,800
2024-02-212,590.002,610.002,590.002,600.002,484.106,800
2024-02-202,610.002,610.002,580.002,590.002,474.5511,600
2024-02-192,590.002,610.002,590.002,610.002,493.6649,000
2024-02-162,600.002,600.002,590.002,590.002,474.5545,200
2024-02-152,610.002,610.002,580.002,600.002,484.1035,200
2024-02-132,570.002,580.002,570.002,580.002,464.9910,100
2024-02-122,600.002,600.002,560.002,600.002,484.1016,500
2024-02-072,590.002,610.002,570.002,600.002,484.108,700
2024-02-062,600.002,600.002,570.002,590.002,474.556,100
2024-02-052,600.002,600.002,580.002,600.002,484.1011,100
2024-02-022,600.002,600.002,560.002,580.002,464.9915,000
2024-02-012,590.002,600.002,570.002,590.002,474.553,200
2024-01-312,570.002,600.002,570.002,600.002,484.105,000
2024-01-302,590.002,600.002,590.002,600.002,484.102,300
2024-01-292,580.002,590.002,560.002,590.002,474.556,600
2024-01-262,580.002,600.002,570.002,590.002,474.5536,100
← NewerPage 11 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.