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
2022-11-022,590.002,990.002,590.002,850.002,639.65765,700
2022-11-012,560.002,590.002,550.002,590.002,398.8448,600
2022-10-312,570.002,570.002,530.002,560.002,371.0534,500
2022-10-282,570.002,600.002,530.002,560.002,371.05108,900
2022-10-272,540.002,580.002,540.002,570.002,380.3271,600
2022-10-262,540.002,580.002,530.002,550.002,361.7999,000
2022-10-252,560.002,570.002,520.002,540.002,352.5336,300
2022-10-242,510.002,550.002,510.002,550.002,361.7987,500
2022-10-212,470.002,520.002,470.002,510.002,324.74107,100
2022-10-202,460.002,470.002,460.002,470.002,287.7012,800
2022-10-192,460.002,480.002,450.002,460.002,278.4355,700
2022-10-182,430.002,460.002,410.002,460.002,278.4343,700
2022-10-172,440.002,450.002,400.002,420.002,241.3921,500
2022-10-142,440.002,460.002,430.002,460.002,278.4313,300
2022-10-132,420.002,450.002,420.002,440.002,259.919,300
2022-10-122,470.002,470.002,420.002,450.002,269.1722,600
2022-10-112,470.002,470.002,440.002,470.002,287.707,600
2022-10-102,460.002,470.002,450.002,470.002,287.7033,100
2022-10-072,460.002,460.002,450.002,460.002,278.4322,300
2022-10-062,470.002,470.002,450.002,470.002,287.7016,300
2022-10-052,470.002,470.002,450.002,470.002,287.7092,200
2022-10-042,460.002,480.002,460.002,470.002,287.7020,800
2022-10-032,470.002,470.002,450.002,470.002,287.703,500
2022-09-302,450.002,460.002,420.002,460.002,278.4324,400
2022-09-292,470.002,470.002,450.002,460.002,278.4333,000
2022-09-282,470.002,470.002,460.002,470.002,287.701,500
2022-09-272,480.002,480.002,460.002,470.002,287.707,200
2022-09-262,470.002,490.002,460.002,460.002,278.4317,700
2022-09-232,480.002,500.002,460.002,480.002,296.9650,300
2022-09-222,460.002,470.002,450.002,470.002,287.7033,500
2022-09-212,480.002,480.002,460.002,460.002,278.4350,800
2022-09-202,490.002,490.002,470.002,480.002,296.9625,800
2022-09-192,470.002,500.002,470.002,490.002,306.2219,300
2022-09-162,460.002,470.002,450.002,470.002,287.70135,700
2022-09-152,470.002,470.002,460.002,460.002,278.4346,100
2022-09-142,470.002,470.002,460.002,470.002,287.7044,800
2022-09-132,470.002,480.002,460.002,470.002,287.7089,900
2022-09-122,470.002,480.002,470.002,480.002,296.9689,300
2022-09-092,480.002,480.002,470.002,470.002,287.7064,000
2022-09-082,480.002,480.002,460.002,480.002,296.9682,100
2022-09-072,480.002,490.002,470.002,480.002,296.96163,400
2022-09-062,470.002,480.002,470.002,480.002,296.96201,500
2022-09-052,460.002,480.002,460.002,480.002,296.9696,900
2022-09-022,480.002,480.002,460.002,480.002,296.96108,500
2022-09-012,480.002,480.002,460.002,480.002,296.9691,700
2022-08-312,480.002,480.002,470.002,480.002,296.9686,400
2022-08-302,480.002,480.002,460.002,480.002,296.96105,300
2022-08-292,470.002,500.002,460.002,480.002,296.96243,700
2022-08-262,480.002,480.002,470.002,470.002,287.70158,400
2022-08-252,490.002,500.002,480.002,500.002,315.4816,400
2022-08-242,490.002,490.002,480.002,490.002,306.22235,900
2022-08-232,500.002,500.002,480.002,490.002,306.2232,000
2022-08-222,480.002,500.002,460.002,480.002,296.96148,600
2022-08-192,490.002,500.002,470.002,480.002,296.96160,300
2022-08-182,500.002,500.002,470.002,490.002,306.2210,100
2022-08-162,490.002,490.002,470.002,470.002,287.7081,100
2022-08-152,510.002,510.002,470.002,490.002,306.2298,700
2022-08-122,500.002,510.002,490.002,500.002,315.4816,600
2022-08-112,500.002,510.002,490.002,500.002,315.4874,700
2022-08-102,490.002,500.002,480.002,500.002,315.485,700
← NewerPage 17 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.