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
2023-08-032,690.002,730.002,690.002,730.002,608.3119,100
2023-08-022,720.002,730.002,680.002,730.002,608.3154,000
2023-08-012,730.002,730.002,690.002,720.002,598.7513,400
2023-07-312,700.002,730.002,680.002,730.002,608.3157,600
2023-07-282,700.002,730.002,670.002,700.002,579.6459,600
2023-07-272,770.002,780.002,700.002,730.002,608.31146,300
2023-07-262,760.002,780.002,750.002,770.002,646.52106,900
2023-07-252,750.002,760.002,740.002,760.002,636.9746,900
2023-07-242,740.002,740.002,720.002,740.002,617.86121,400
2023-07-212,760.002,780.002,730.002,730.002,608.3119,800
2023-07-202,730.002,760.002,730.002,760.002,636.9797,100
2023-07-182,760.002,760.002,700.002,730.002,608.31189,800
2023-07-172,750.002,770.002,700.002,760.002,636.97180,200
2023-07-142,740.002,790.002,720.002,750.002,627.41123,500
2023-07-132,770.002,770.002,750.002,750.002,627.4148,000
2023-07-122,760.002,800.002,750.002,760.002,636.9726,900
2023-07-112,760.002,760.002,740.002,760.002,636.9721,900
2023-07-102,740.002,780.002,740.002,760.002,636.9791,400
2023-07-072,780.002,780.002,650.002,730.002,608.3184,200
2023-07-062,770.002,780.002,710.002,780.002,656.08116,800
2023-07-052,780.002,810.002,750.002,770.002,646.52121,100
2023-07-042,770.002,790.002,730.002,770.002,646.52154,000
2023-07-032,710.002,770.002,710.002,770.002,646.52274,200
2023-06-272,700.002,710.002,680.002,710.002,589.2062,500
2023-06-262,700.002,710.002,670.002,700.002,579.6481,300
2023-06-232,680.002,680.002,650.002,680.002,560.5382,500
2023-06-222,650.002,670.002,620.002,670.002,550.9868,100
2023-06-212,600.002,660.002,600.002,660.002,541.4338,800
2023-06-202,630.002,650.002,620.002,630.002,512.7613,800
2023-06-192,640.002,650.002,600.002,630.002,512.7631,900
2023-06-162,630.002,640.002,600.002,620.002,503.2163,900
2023-06-152,620.002,620.002,600.002,610.002,493.6618,300
2023-06-142,610.002,620.002,590.002,620.002,503.2110,000
2023-06-132,600.002,630.002,590.002,620.002,503.2171,800
2023-06-122,590.002,610.002,560.002,600.002,484.1052,400
2023-06-092,570.002,590.002,570.002,590.002,474.5511,600
2023-06-082,580.002,590.002,560.002,580.002,464.9919,900
2023-06-072,590.002,590.002,560.002,590.002,474.559,600
2023-06-062,590.002,590.002,560.002,590.002,474.5528,300
2023-06-052,590.002,600.002,560.002,590.002,474.5519,200
2023-05-312,590.002,590.002,560.002,590.002,474.5524,300
2023-05-302,590.002,590.002,540.002,590.002,474.5516,100
2023-05-292,590.002,590.002,550.002,580.002,464.9960,600
2023-05-262,590.002,600.002,500.002,590.002,474.5548,500
2023-05-252,610.002,610.002,580.002,590.002,474.5511,000
2023-05-242,610.002,610.002,590.002,610.002,493.660
2023-05-232,570.002,630.002,560.002,610.002,493.66104,100
2023-05-222,480.002,570.002,480.002,560.002,445.8865,200
2023-05-192,520.002,520.002,470.002,480.002,369.4527,600
2023-05-172,560.002,560.002,520.002,520.002,407.6713,200
2023-05-162,560.002,560.002,530.002,560.002,445.88113,500
2023-05-152,560.002,570.002,540.002,560.002,445.88111,000
2023-05-122,550.002,560.002,550.002,560.002,445.8831,700
2023-05-112,560.002,560.002,540.002,550.002,436.3332,200
2023-05-102,530.002,560.002,530.002,560.002,445.8898,400
2023-05-092,500.002,540.002,500.002,530.002,417.22109,300
2023-05-082,500.002,530.002,480.002,510.002,398.1187,100
2023-05-052,470.002,500.002,440.002,480.002,369.4521,800
2023-05-042,480.002,480.002,460.002,460.002,350.3420,200
2023-05-032,500.002,500.002,460.002,480.002,369.4550,600
← NewerPage 14 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.