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
2023-10-302,570.002,570.002,550.002,550.002,436.334,900
2023-10-272,560.002,580.002,520.002,570.002,455.4423,300
2023-10-262,560.002,600.002,560.002,600.002,484.101,900
2023-10-252,550.002,600.002,530.002,600.002,484.1014,000
2023-10-242,610.002,610.002,540.002,550.002,436.3345,300
2023-10-232,620.002,630.002,600.002,600.002,484.1026,500
2023-10-202,610.002,630.002,600.002,610.002,493.6663,200
2023-10-192,600.002,630.002,600.002,620.002,503.21193,000
2023-10-182,620.002,620.002,610.002,620.002,503.218,100
2023-10-172,630.002,640.002,610.002,620.002,503.2119,800
2023-10-162,660.002,660.002,620.002,630.002,512.763,400
2023-10-132,650.002,670.002,610.002,660.002,541.4327,700
2023-10-122,650.002,650.002,640.002,650.002,531.879,900
2023-10-112,640.002,670.002,630.002,670.002,550.985,400
2023-10-102,600.002,670.002,600.002,670.002,550.982,100
2023-10-092,600.002,670.002,600.002,670.002,550.989,900
2023-10-062,690.002,690.002,380.002,610.002,493.66142,200
2023-10-052,690.002,690.002,690.002,690.002,570.09200
2023-10-042,660.002,690.002,660.002,690.002,570.096,300
2023-10-032,700.002,700.002,690.002,700.002,579.6419,800
2023-10-022,680.002,700.002,660.002,700.002,579.6415,000
2023-09-292,710.002,710.002,680.002,700.002,579.6411,400
2023-09-272,720.002,720.002,680.002,710.002,589.209,200
2023-09-262,710.002,720.002,680.002,720.002,598.75698,300
2023-09-252,730.002,730.002,710.002,720.002,598.7519,400
2023-09-222,740.002,740.002,690.002,730.002,608.3116,100
2023-09-212,740.002,750.002,700.002,740.002,617.86125,900
2023-09-202,730.002,740.002,730.002,740.002,617.8660,800
2023-09-192,710.002,730.002,710.002,730.002,608.3150,800
2023-09-182,730.002,730.002,710.002,730.002,608.317,400
2023-09-152,730.002,730.002,710.002,730.002,608.314,900
2023-09-142,700.002,760.002,700.002,730.002,608.3116,200
2023-09-132,710.002,720.002,710.002,720.002,598.757,300
2023-09-122,700.002,720.002,700.002,720.002,598.7520,400
2023-09-112,730.002,730.002,700.002,720.002,598.755,900
2023-09-082,700.002,730.002,690.002,730.002,608.3111,700
2023-09-072,710.002,730.002,710.002,730.002,608.3116,700
2023-09-062,720.002,720.002,700.002,720.002,598.7585,800
2023-09-052,730.002,730.002,700.002,720.002,598.75118,100
2023-09-042,730.002,730.002,710.002,730.002,608.3125,400
2023-09-012,730.002,740.002,720.002,730.002,608.3162,600
2023-08-312,740.002,740.002,730.002,740.002,617.8620,900
2023-08-302,740.002,740.002,720.002,730.002,608.31800
2023-08-292,720.002,740.002,710.002,740.002,617.864,200
2023-08-282,760.002,760.002,720.002,740.002,617.8616,300
2023-08-252,740.002,750.002,730.002,750.002,627.419,900
2023-08-242,730.002,750.002,730.002,750.002,627.4123,000
2023-08-232,700.002,760.002,690.002,730.002,608.3116,700
2023-08-222,730.002,730.002,690.002,700.002,579.6446,000
2023-08-212,760.002,760.002,720.002,730.002,608.31120,200
2023-08-182,770.002,770.002,740.002,760.002,636.9731,600
2023-08-162,770.002,770.002,750.002,770.002,646.5228,500
2023-08-152,760.002,770.002,750.002,770.002,646.528,400
2023-08-142,760.002,770.002,730.002,760.002,636.9739,500
2023-08-112,760.002,770.002,760.002,760.002,636.97196,800
2023-08-102,770.002,770.002,760.002,760.002,636.9777,200
2023-08-092,760.002,780.002,740.002,770.002,646.5264,100
2023-08-082,750.002,770.002,720.002,750.002,627.4116,600
2023-08-072,730.002,770.002,720.002,770.002,646.52100,600
2023-08-042,700.002,730.002,700.002,730.002,608.319,500
← NewerPage 13 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.