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
2022-08-092,500.002,500.002,490.002,490.002,306.22231,700
2022-08-082,510.002,530.002,490.002,500.002,315.4860,100
2022-08-052,520.002,520.002,500.002,510.002,324.7439,600
2022-08-042,500.002,530.002,500.002,530.002,343.2717,600
2022-08-032,520.002,530.002,510.002,530.002,343.2735,000
2022-08-022,490.002,530.002,470.002,510.002,324.7418,300
2022-08-012,510.002,510.002,490.002,490.002,306.227,600
2022-07-292,490.002,510.002,450.002,510.002,324.7471,100
2022-07-282,500.002,510.002,480.002,490.002,306.2282,000
2022-07-272,480.002,500.002,460.002,470.002,287.703,600
2022-07-262,460.002,500.002,450.002,490.002,306.227,700
2022-07-252,470.002,500.002,460.002,460.002,278.437,400
2022-07-222,480.002,480.002,450.002,460.002,278.434,800
2022-07-212,460.002,500.002,460.002,470.002,287.7010,700
2022-07-202,470.002,500.002,440.002,460.002,278.4338,700
2022-07-192,460.002,460.002,460.002,460.002,278.437,300
2022-07-182,380.002,470.002,380.002,460.002,278.4327,900
2022-07-152,470.002,470.002,380.002,380.002,204.3429,700
2022-07-142,440.002,470.002,420.002,470.002,287.7012,000
2022-07-132,450.002,450.002,420.002,440.002,259.9117,400
2022-07-122,450.002,470.002,440.002,470.002,287.702,000
2022-07-112,440.002,460.002,440.002,460.002,278.435,800
2022-07-082,410.002,470.002,410.002,460.002,278.439,500
2022-07-072,470.002,470.002,420.002,470.002,287.701,300
2022-07-062,410.002,470.002,410.002,470.002,287.7014,000
2022-07-052,440.002,500.002,410.002,500.002,315.483,800
2022-07-042,470.002,470.002,360.002,440.002,259.9135,500
2022-07-012,500.002,500.002,470.002,470.002,287.7019,300
2022-06-302,490.002,500.002,480.002,500.002,315.4818,500
2022-06-292,490.002,510.002,490.002,510.002,324.7430,500
2022-06-282,500.002,500.002,490.002,500.002,315.483,400
2022-06-272,500.002,510.002,490.002,500.002,315.4811,900
2022-06-242,490.002,510.002,480.002,510.002,324.742,400
2022-06-232,500.002,500.002,480.002,490.002,306.2211,700
2022-06-222,510.002,520.002,480.002,500.002,315.4816,600
2022-06-212,480.002,490.002,470.002,490.002,306.2245,800
2022-06-202,490.002,490.002,470.002,490.002,306.2227,600
2022-06-172,500.002,500.002,470.002,490.002,306.2212,200
2022-06-162,500.002,500.002,450.002,490.002,306.2265,100
2022-06-152,500.002,510.002,480.002,500.002,315.4828,200
2022-06-142,490.002,510.002,490.002,510.002,324.747,900
2022-06-132,500.002,500.002,480.002,490.002,306.2222,200
2022-06-102,520.002,530.002,500.002,500.002,315.4827,400
2022-06-092,520.002,530.002,500.002,520.002,334.0152,900
2022-06-082,500.002,520.002,500.002,520.002,334.0147,600
2022-06-072,500.002,520.002,500.002,510.002,324.7434,900
2022-06-062,520.002,520.002,490.002,500.002,315.4833,700
2022-06-032,540.002,540.002,510.002,520.002,334.0127,900
2022-06-022,540.002,540.002,490.002,530.002,343.2748,600
2022-05-312,540.002,540.002,500.002,520.002,334.0149,500
2022-05-302,510.002,530.002,510.002,510.002,324.7411,700
2022-05-272,510.002,530.002,500.002,510.002,324.7435,100
2022-05-252,500.002,510.002,480.002,500.002,315.4858,500
2022-05-242,540.002,540.002,490.002,500.002,315.4836,100
2022-05-232,530.002,540.002,500.002,530.002,343.2720,900
2022-05-202,530.002,530.002,500.002,510.002,324.7473,000
2022-05-192,530.002,530.002,500.002,530.002,343.2724,900
2022-05-182,510.002,550.002,510.002,530.002,343.2745,600
2022-05-172,530.002,550.002,490.002,500.002,315.4869,900
2022-05-132,540.002,560.002,540.002,560.002,371.053,700
← NewerPage 18 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.