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
2022-02-042,600.002,650.002,600.002,650.002,454.4156,000
2022-02-032,590.002,610.002,560.002,610.002,417.3613,600
2022-02-022,580.002,590.002,570.002,570.002,380.3210,600
2022-01-312,600.002,610.002,570.002,570.002,380.325,200
2022-01-282,590.002,590.002,570.002,590.002,398.846,700
2022-01-272,580.002,600.002,550.002,590.002,398.8418,900
2022-01-262,600.002,600.002,580.002,580.002,389.5811,600
2022-01-252,570.002,680.002,570.002,600.002,408.1051,700
2022-01-242,590.002,610.002,570.002,570.002,380.3236,900
2022-01-212,610.002,620.002,590.002,610.002,417.3610,800
2022-01-202,620.002,620.002,600.002,610.002,417.366,400
2022-01-192,610.002,620.002,600.002,620.002,426.636,600
2022-01-182,600.002,610.002,580.002,610.002,417.3626,400
2022-01-172,660.002,660.002,600.002,610.002,417.367,800
2022-01-142,670.002,670.002,600.002,650.002,454.416,600
2022-01-132,620.002,630.002,620.002,630.002,435.891,300
2022-01-122,650.002,650.002,630.002,630.002,435.898,400
2022-01-112,600.002,620.002,600.002,620.002,426.633,900
2022-01-102,620.002,620.002,600.002,600.002,408.1094,900
2022-01-072,630.002,630.002,610.002,620.002,426.6361,400
2022-01-062,680.002,680.002,660.002,660.002,463.675,200
2022-01-052,670.002,680.002,660.002,680.002,482.208,600
2022-01-042,660.002,670.002,650.002,670.002,472.9423,800
2022-01-032,620.002,680.002,620.002,670.002,472.9410,100
2021-12-302,640.002,650.002,620.002,620.002,426.6331,400
2021-12-292,640.002,650.002,640.002,640.002,445.154,100
2021-12-282,650.002,650.002,640.002,640.002,445.1547,100
2021-12-272,650.002,650.002,620.002,640.002,445.1528,700
2021-12-242,650.002,670.002,650.002,650.002,454.419,100
2021-12-232,680.002,680.002,650.002,670.002,472.9410,900
2021-12-222,680.002,680.002,660.002,680.002,482.205,900
2021-12-212,670.002,700.002,660.002,680.002,482.209,100
2021-12-202,710.002,710.002,670.002,700.002,500.726,400
2021-12-172,680.002,730.002,680.002,720.002,519.249,700
2021-12-162,690.002,700.002,680.002,700.002,500.7227,200
2021-12-152,720.002,720.002,680.002,690.002,491.469,100
2021-12-142,730.002,730.002,670.002,720.002,519.2412,200
2021-12-132,700.002,770.002,700.002,730.002,528.5135,700
2021-12-102,740.002,740.002,700.002,700.002,500.723,400
2021-12-092,730.002,780.002,720.002,740.002,537.7721,100
2021-12-082,730.002,780.002,730.002,740.002,537.7776,800
2021-12-072,700.002,730.002,700.002,720.002,519.2440,200
2021-12-062,670.002,710.002,650.002,700.002,500.7222,000
2021-12-032,670.002,670.002,650.002,670.002,472.9427,500
2021-12-022,650.002,690.002,620.002,670.002,472.9436,200
2021-12-012,660.002,690.002,630.002,680.002,482.2021,100
2021-11-302,680.002,690.002,640.002,660.002,463.6760,300
2021-11-292,700.002,700.002,670.002,680.002,482.2061,300
2021-11-262,720.002,720.002,700.002,700.002,500.7219,300
2021-11-252,710.002,730.002,710.002,720.002,519.2430,100
2021-11-242,710.002,720.002,700.002,720.002,519.2488,200
2021-11-232,710.002,730.002,700.002,710.002,509.9851,800
2021-11-222,720.002,720.002,690.002,720.002,519.2428,300
2021-11-192,710.002,710.002,700.002,710.002,509.9828,300
2021-11-182,720.002,730.002,700.002,710.002,509.9843,500
2021-11-172,730.002,730.002,720.002,720.002,519.2411,900
2021-11-162,700.002,740.002,700.002,730.002,528.51105,200
2021-11-152,730.002,730.002,700.002,700.002,500.7294,300
2021-11-122,730.002,730.002,710.002,730.002,528.5119,200
2021-11-112,740.002,740.002,720.002,730.002,528.5113,500
← NewerPage 20 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.