Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,500.002,500.002,460.002,480.002,369.4550,600
2023-05-022,480.002,510.002,420.002,490.002,379.0073,100
2023-04-282,550.002,560.002,500.002,550.002,361.79203,100
2023-04-272,560.002,560.002,520.002,550.002,361.7928,600
2023-04-262,540.002,560.002,540.002,560.002,371.05184,100
2023-04-182,510.002,550.002,480.002,520.002,334.01156,200
2023-04-172,510.002,530.002,490.002,510.002,324.74129,200
2023-04-142,510.002,520.002,480.002,510.002,324.7418,800
2023-04-132,490.002,500.002,470.002,500.002,315.4830,000
2023-04-122,510.002,510.002,480.002,490.002,306.2212,500
2023-04-112,490.002,520.002,480.002,500.002,315.486,800
2023-04-102,490.002,540.002,480.002,500.002,315.4814,300
2023-04-062,500.002,500.002,470.002,490.002,306.2228,400
2023-04-052,470.002,510.002,470.002,500.002,315.4815,200
2023-04-042,490.002,490.002,470.002,480.002,296.967,200
2023-04-032,500.002,500.002,480.002,490.002,306.226,800
2023-03-312,470.002,500.002,450.002,500.002,315.4812,600
2023-03-302,520.002,520.002,470.002,470.002,287.7027,300
2023-03-292,510.002,520.002,490.002,520.002,334.0111,300
2023-03-282,470.002,520.002,470.002,510.002,324.7416,100
2023-03-272,490.002,490.002,460.002,460.002,278.434,200
2023-03-242,490.002,490.002,440.002,490.002,306.227,200
2023-03-212,420.002,490.002,420.002,490.002,306.2213,500
2023-03-202,480.002,560.002,410.002,450.002,269.1722,100
2023-03-172,400.002,500.002,400.002,490.002,306.2225,600
2023-03-162,430.002,460.002,400.002,400.002,222.8620,800
2023-03-152,440.002,460.002,440.002,460.002,278.439,800
2023-03-142,450.002,490.002,440.002,440.002,259.915,900
2023-03-132,460.002,460.002,450.002,460.002,278.4316,100
2023-03-102,480.002,510.002,460.002,470.002,287.7032,300
2023-03-092,480.002,480.002,450.002,480.002,296.9616,000
2023-03-082,500.002,500.002,470.002,480.002,296.9614,300
2023-03-072,520.002,520.002,490.002,500.002,315.4815,800
2023-03-062,510.002,560.002,510.002,540.002,352.5311,500
2023-03-032,520.002,530.002,480.002,510.002,324.749,600
2023-03-022,520.002,520.002,480.002,520.002,334.0143,300
2023-03-012,520.002,570.002,510.002,520.002,334.0151,700
2023-02-282,510.002,520.002,480.002,520.002,334.0119,200
2023-02-272,520.002,520.002,500.002,510.002,324.7414,200
2023-02-242,540.002,540.002,500.002,540.002,352.537,300
2023-02-232,540.002,540.002,500.002,540.002,352.531,600
2023-02-222,500.002,540.002,500.002,540.002,352.534,500
2023-02-212,520.002,550.002,500.002,530.002,343.2711,000
2023-02-202,530.002,550.002,520.002,540.002,352.5327,000
2023-02-172,500.002,540.002,490.002,530.002,343.279,000
2023-02-162,490.002,510.002,490.002,500.002,315.4818,800
2023-02-152,490.002,500.002,490.002,490.002,306.2217,200
2023-02-142,500.002,500.002,480.002,490.002,306.2210,000
2023-02-132,480.002,500.002,460.002,480.002,296.9611,600
2023-02-102,480.002,480.002,450.002,480.002,296.9622,900
2023-02-092,470.002,480.002,430.002,480.002,296.9689,400
2023-02-082,450.002,470.002,450.002,460.002,278.434,200
2023-02-072,450.002,460.002,440.002,450.002,269.1741,600
2023-02-062,440.002,490.002,420.002,440.002,259.9149,700
2023-02-032,430.002,450.002,410.002,440.002,259.9115,600
2023-02-022,440.002,440.002,420.002,430.002,250.6510,600
2023-02-012,450.002,450.002,420.002,440.002,259.919,400
2023-01-312,430.002,450.002,420.002,430.002,250.6511,400
2023-01-302,440.002,450.002,420.002,430.002,250.65116,400
2023-01-272,440.002,440.002,420.002,440.002,259.9167,400
← NewerPage 15 of 21 · 1,219 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.