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
2024-01-252,580.002,600.002,570.002,580.002,464.996,600
2024-01-242,600.002,600.002,570.002,580.002,464.9959,900
2024-01-232,590.002,600.002,590.002,600.002,484.1026,500
2024-01-222,610.002,620.002,580.002,600.002,484.1013,700
2024-01-192,600.002,600.002,590.002,590.002,474.552,600
2024-01-182,590.002,610.002,590.002,600.002,484.102,800
2024-01-172,610.002,620.002,590.002,620.002,503.2111,800
2024-01-162,600.002,610.002,590.002,610.002,493.6666,600
2024-01-152,620.002,620.002,600.002,610.002,493.663,600
2024-01-122,620.002,620.002,580.002,620.002,503.2120,900
2024-01-112,610.002,620.002,600.002,620.002,503.2114,400
2024-01-102,590.002,620.002,590.002,620.002,503.2114,900
2024-01-092,630.002,630.002,580.002,610.002,493.6614,600
2024-01-082,630.002,630.002,620.002,630.002,512.764,200
2024-01-052,630.002,640.002,620.002,630.002,512.7613,900
2024-01-042,600.002,630.002,600.002,630.002,512.7614,900
2024-01-032,620.002,640.002,610.002,640.002,522.323,900
2024-01-022,620.002,620.002,600.002,620.002,503.212,100
2023-12-292,630.002,630.002,600.002,620.002,503.217,600
2023-12-282,640.002,640.002,600.002,630.002,512.7630,600
2023-12-272,620.002,650.002,590.002,640.002,522.3214,600
2023-12-222,630.002,630.002,600.002,620.002,503.2110,500
2023-12-212,630.002,630.002,610.002,630.002,512.763,500
2023-12-202,590.002,650.002,590.002,610.002,493.6674,700
2023-12-192,600.002,600.002,590.002,590.002,474.5543,700
2023-12-182,640.002,700.002,590.002,600.002,484.1079,700
2023-12-152,600.002,630.002,600.002,630.002,512.7660,200
2023-12-142,620.002,640.002,560.002,620.002,503.2150,900
2023-12-132,620.002,620.002,600.002,620.002,503.2111,700
2023-12-122,650.002,650.002,570.002,630.002,512.7638,500
2023-12-112,630.002,650.002,630.002,650.002,531.878,500
2023-12-082,640.002,640.002,620.002,630.002,512.764,500
2023-12-072,630.002,630.002,570.002,630.002,512.76274,100
2023-12-062,700.002,700.002,570.002,630.002,512.7615,400
2023-12-052,680.002,680.002,640.002,640.002,522.3226,900
2023-12-042,700.002,700.002,650.002,680.002,560.534,800
2023-12-012,690.002,690.002,650.002,670.002,550.9816,900
2023-11-302,670.002,690.002,650.002,690.002,570.0913,600
2023-11-292,660.002,710.002,610.002,700.002,579.6484,700
2023-11-282,650.002,670.002,650.002,670.002,550.9815,200
2023-11-272,650.002,650.002,630.002,650.002,531.8732,700
2023-11-242,600.002,640.002,590.002,640.002,522.327,500
2023-11-232,630.002,650.002,600.002,600.002,484.108,800
2023-11-222,590.002,630.002,580.002,630.002,512.761,200
2023-11-212,600.002,640.002,570.002,640.002,522.3253,700
2023-11-202,650.002,660.002,580.002,640.002,522.327,100
2023-11-172,640.002,640.002,620.002,630.002,512.762,200
2023-11-162,640.002,640.002,620.002,630.002,512.762,600
2023-11-152,630.002,640.002,600.002,630.002,512.7688,700
2023-11-142,600.002,630.002,560.002,630.002,512.7673,900
2023-11-132,580.002,600.002,560.002,600.002,484.102,400
2023-11-102,600.002,600.002,580.002,580.002,464.991,500
2023-11-092,610.002,610.002,560.002,610.002,493.662,100
2023-11-082,590.002,610.002,560.002,610.002,493.6617,000
2023-11-072,630.002,630.002,600.002,610.002,493.661,600
2023-11-062,570.002,610.002,570.002,600.002,484.1012,500
2023-11-032,570.002,570.002,560.002,570.002,455.448,400
2023-11-022,530.002,550.002,520.002,550.002,436.33107,900
2023-11-012,520.002,550.002,520.002,520.002,407.6734,700
2023-10-312,550.002,580.002,500.002,540.002,426.788,700
← NewerPage 12 of 21 · 1,215 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.