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
2022-05-122,560.002,560.002,540.002,550.002,361.7984,300
2022-05-112,570.002,570.002,550.002,550.002,361.7941,700
2022-05-102,540.002,570.002,530.002,570.002,380.3231,400
2022-05-092,580.002,600.002,540.002,540.002,352.53111,200
2022-04-282,590.002,600.002,550.002,580.002,389.5821,700
2022-04-272,580.002,610.002,580.002,590.002,398.8422,000
2022-04-262,580.002,580.002,570.002,580.002,389.5833,400
2022-04-252,600.002,600.002,540.002,570.002,380.3276,100
2022-04-222,610.002,620.002,580.002,600.002,408.1062,300
2022-04-212,600.002,650.002,600.002,620.002,426.6395,500
2022-04-202,580.002,620.002,560.002,600.002,408.1042,000
2022-04-192,570.002,600.002,560.002,580.002,389.5875,400
2022-04-182,560.002,570.002,560.002,570.002,380.3234,500
2022-04-142,580.002,580.002,550.002,560.002,371.056,000
2022-04-132,560.002,570.002,560.002,570.002,380.3210,000
2022-04-122,590.002,590.002,560.002,560.002,371.0522,600
2022-04-112,590.002,600.002,500.002,580.002,389.58165,600
2022-04-082,590.002,600.002,590.002,590.002,398.8411,600
2022-04-072,610.002,620.002,550.002,590.002,398.8434,600
2022-04-062,610.002,620.002,590.002,620.002,426.6310,000
2022-04-052,570.002,610.002,570.002,610.002,417.3640,700
2022-04-042,610.002,640.002,550.002,580.002,389.58106,500
2022-04-012,670.002,670.002,550.002,610.002,417.3671,000
2022-03-312,630.002,700.002,570.002,670.002,472.9473,600
2022-03-302,600.002,630.002,590.002,630.002,435.898,800
2022-03-292,590.002,600.002,590.002,600.002,408.1012,600
2022-03-282,600.002,600.002,550.002,600.002,408.1068,100
2022-03-252,610.002,620.002,610.002,610.002,417.3617,400
2022-03-242,610.002,630.002,600.002,610.002,417.3610,700
2022-03-232,610.002,610.002,550.002,590.002,398.8443,400
2022-03-222,610.002,610.002,590.002,610.002,417.3620,800
2022-03-212,610.002,610.002,560.002,610.002,417.3643,700
2022-03-182,590.002,610.002,570.002,610.002,417.3615,600
2022-03-172,600.002,640.002,550.002,580.002,389.5854,000
2022-03-162,620.002,670.002,550.002,600.002,408.1051,900
2022-03-152,620.002,620.002,610.002,620.002,426.6315,200
2022-03-142,590.002,620.002,590.002,620.002,426.633,200
2022-03-112,610.002,610.002,590.002,590.002,398.8411,100
2022-03-102,600.002,610.002,580.002,610.002,417.3624,900
2022-03-092,590.002,600.002,580.002,600.002,408.1043,800
2022-03-082,600.002,620.002,590.002,600.002,408.1025,900
2022-03-072,650.002,650.002,610.002,610.002,417.3633,800
2022-03-042,620.002,670.002,620.002,650.002,454.418,900
2022-03-022,630.002,630.002,600.002,610.002,417.3642,000
2022-03-012,640.002,640.002,620.002,630.002,435.8934,500
2022-02-252,650.002,650.002,630.002,640.002,445.15108,000
2022-02-242,670.002,730.002,640.002,660.002,463.67145,700
2022-02-232,670.002,670.002,640.002,670.002,472.942,300
2022-02-222,660.002,670.002,630.002,670.002,472.947,300
2022-02-212,640.002,670.002,640.002,670.002,472.9418,900
2022-02-182,680.002,680.002,640.002,650.002,454.414,000
2022-02-172,690.002,690.002,650.002,680.002,482.206,200
2022-02-162,640.002,680.002,640.002,680.002,482.2027,900
2022-02-152,650.002,650.002,600.002,640.002,445.1520,300
2022-02-142,680.002,680.002,610.002,660.002,463.676,400
2022-02-112,640.002,680.002,630.002,680.002,482.2020,200
2022-02-102,650.002,680.002,630.002,640.002,445.1534,100
2022-02-092,650.002,650.002,620.002,650.002,454.4115,400
2022-02-082,630.002,660.002,620.002,640.002,445.1523,700
2022-02-072,700.002,700.002,620.002,630.002,435.8910,900
← NewerPage 19 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.