Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,210.002,250.002,210.002,250.002,250.001,200
2026-07-232,270.002,270.002,210.002,260.002,260.0012,500
2026-07-222,250.002,270.002,230.002,270.002,270.007,200
2026-07-212,250.002,250.002,180.002,250.002,250.0025,900
2026-07-202,240.002,280.002,240.002,270.002,270.0023,300
2026-07-172,220.002,250.002,180.002,240.002,240.0011,500
2026-07-162,200.002,220.002,190.002,220.002,220.007,700
2026-07-152,170.002,260.002,160.002,200.002,200.0020,000
2026-07-142,180.002,190.002,150.002,180.002,180.005,800
2026-07-132,180.002,180.002,110.002,150.002,150.009,300
2026-07-102,180.002,210.002,160.002,170.002,170.004,400
2026-07-092,100.002,190.002,100.002,190.002,190.003,700
2026-07-082,160.002,170.002,100.002,170.002,170.0010,000
2026-07-072,200.002,210.002,180.002,200.002,200.0012,400
2026-07-062,140.002,220.002,140.002,220.002,220.0012,100
2026-07-032,100.002,160.002,090.002,140.002,140.008,600
2026-07-022,120.002,130.002,080.002,130.002,130.003,600
2026-07-012,090.002,160.002,080.002,120.002,120.0011,000
2026-06-302,080.002,120.002,080.002,100.002,100.002,800
2026-06-292,090.002,110.002,090.002,100.002,100.004,500
2026-06-262,100.002,100.002,070.002,090.002,090.001,200
2026-06-252,070.002,120.002,050.002,120.002,120.0014,800
2026-06-242,120.002,120.002,070.002,120.002,120.00900
2026-06-232,130.002,130.002,080.002,120.002,120.001,300
2026-06-222,130.002,130.002,130.002,130.002,130.00500
2026-06-192,080.002,130.002,080.002,130.002,130.008,700
2026-06-182,090.002,170.002,070.002,150.002,150.002,700
2026-06-172,140.002,140.002,070.002,140.002,140.005,000
2026-06-162,140.002,140.002,140.002,140.002,140.000
2026-06-152,120.002,150.002,070.002,140.002,140.0019,900
2026-06-122,140.002,140.002,070.002,140.002,140.00190,900
2026-06-112,070.002,190.002,060.002,140.002,140.0013,700
2026-06-102,000.002,110.001,985.002,070.002,070.0010,500
2026-06-091,995.002,150.001,990.002,020.002,020.00104,500
2026-06-082,160.002,160.001,900.001,995.001,995.0045,300
2026-06-052,110.002,160.002,100.002,160.002,160.0088,000
2026-06-042,320.002,320.002,100.002,200.002,200.0041,500
2026-06-032,350.002,360.002,200.002,250.002,250.0025,000
2026-06-022,300.002,350.002,280.002,350.002,350.0014,900
2026-06-012,340.002,340.002,340.002,340.002,340.000
2026-05-292,350.002,360.002,200.002,340.002,340.0065,400
2026-05-282,350.002,350.002,350.002,350.002,350.000
2026-05-272,350.002,350.002,350.002,350.002,350.000
2026-05-262,430.002,450.002,320.002,350.002,350.00147,300
2026-05-252,400.002,500.002,380.002,400.002,400.00408,200
2026-05-222,370.002,460.002,320.002,380.002,380.00401,700
2026-05-212,160.002,370.002,160.002,370.002,370.00143,100
2026-05-202,190.002,330.002,160.002,300.002,300.00139,500
2026-05-192,320.002,460.002,190.002,240.002,240.00548,800
2026-05-182,290.002,380.002,200.002,310.002,310.00182,100
2026-05-152,270.002,270.002,270.002,270.002,270.000
2026-05-142,270.002,270.002,270.002,270.002,270.000
2026-05-132,220.002,340.002,100.002,270.002,270.00223,300
2026-05-122,190.002,230.002,100.002,150.002,150.00153,900
2026-05-112,120.002,230.002,110.002,200.002,200.00120,300
2026-05-082,010.002,110.002,010.002,100.002,100.00181,500
2026-05-072,010.002,060.001,970.002,050.002,050.00278,200
2026-05-062,050.002,050.001,990.002,010.002,010.00189,700
2026-05-051,950.002,050.001,950.002,050.002,050.0081,400
2026-05-041,965.002,020.001,935.002,010.002,000.5057,900
← NewerPage 2 of 21 · 1,217 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.