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
2023-01-262,420.002,440.002,420.002,440.002,259.9120,600
2023-01-252,450.002,450.002,400.002,440.002,259.9115,200
2023-01-242,420.002,430.002,390.002,430.002,250.6561,700
2023-01-202,410.002,430.002,400.002,420.002,241.396,200
2023-01-192,400.002,440.002,400.002,420.002,241.3935,100
2023-01-182,420.002,450.002,390.002,400.002,222.8637,100
2023-01-172,430.002,460.002,400.002,450.002,269.1751,400
2023-01-162,480.002,480.002,420.002,430.002,250.6520,100
2023-01-132,430.002,440.002,410.002,430.002,250.6544,000
2023-01-122,460.002,460.002,300.002,430.002,250.65145,100
2023-01-112,470.002,470.002,420.002,460.002,278.4316,300
2023-01-102,490.002,490.002,420.002,430.002,250.6563,600
2023-01-092,510.002,510.002,500.002,510.002,324.749,000
2023-01-062,490.002,550.002,490.002,530.002,343.2712,600
2023-01-052,530.002,560.002,490.002,490.002,306.2231,900
2023-01-042,580.002,580.002,540.002,540.002,352.535,300
2023-01-032,510.002,620.002,510.002,580.002,389.586,300
2023-01-022,650.002,650.002,470.002,500.002,315.4834,700
2022-12-302,610.002,650.002,580.002,650.002,454.4121,200
2022-12-292,620.002,620.002,540.002,610.002,417.365,200
2022-12-282,630.002,640.002,620.002,620.002,426.633,300
2022-12-272,600.002,630.002,600.002,630.002,435.891,700
2022-12-262,630.002,630.002,590.002,600.002,408.103,100
2022-12-232,620.002,620.002,570.002,620.002,426.6338,400
2022-12-222,550.002,640.002,550.002,620.002,426.6328,700
2022-12-212,580.002,580.002,540.002,560.002,371.0514,400
2022-12-202,590.002,590.002,580.002,580.002,389.581,600
2022-12-192,580.002,590.002,520.002,590.002,398.849,200
2022-12-162,600.002,600.002,580.002,590.002,398.842,400
2022-12-152,590.002,600.002,590.002,600.002,408.102,200
2022-12-142,600.002,600.002,600.002,600.002,408.102,600
2022-12-132,600.002,600.002,580.002,600.002,408.106,500
2022-12-122,600.002,650.002,590.002,590.002,398.8422,500
2022-12-092,620.002,650.002,620.002,650.002,454.41102,300
2022-12-082,580.002,630.002,550.002,630.002,435.89163,800
2022-12-072,620.002,620.002,570.002,580.002,389.5860,000
2022-12-062,630.002,630.002,610.002,620.002,426.6311,600
2022-12-052,630.002,650.002,630.002,630.002,435.8929,000
2022-12-022,650.002,650.002,610.002,630.002,435.894,900
2022-12-012,650.002,650.002,600.002,650.002,454.4126,700
2022-11-302,630.002,650.002,600.002,640.002,445.15131,000
2022-11-292,650.002,660.002,630.002,650.002,454.414,500
2022-11-282,650.002,650.002,620.002,650.002,454.4131,300
2022-11-252,650.002,660.002,620.002,650.002,454.4114,100
2022-11-242,600.002,650.002,600.002,650.002,454.419,800
2022-11-232,610.002,650.002,580.002,610.002,417.3614,700
2022-11-222,620.002,620.002,600.002,610.002,417.3611,100
2022-11-212,600.002,630.002,600.002,620.002,426.6312,700
2022-11-182,640.002,680.002,540.002,610.002,417.3656,400
2022-11-172,630.002,640.002,600.002,640.002,445.1573,400
2022-11-162,620.002,630.002,560.002,630.002,435.8986,800
2022-11-152,680.002,680.002,600.002,630.002,435.8925,800
2022-11-142,700.002,700.002,630.002,650.002,454.4133,600
2022-11-112,710.002,720.002,660.002,700.002,500.7247,400
2022-11-102,700.002,720.002,660.002,710.002,509.9842,400
2022-11-092,650.002,740.002,570.002,700.002,500.7287,400
2022-11-082,690.002,710.002,650.002,650.002,454.4133,500
2022-11-072,670.002,730.002,670.002,690.002,491.4634,400
2022-11-042,820.002,820.002,660.002,670.002,472.94223,800
2022-11-032,850.002,900.002,800.002,820.002,611.86366,100
← NewerPage 16 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.