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
2021-11-102,730.002,740.002,720.002,730.002,528.5129,700
2021-11-092,720.002,740.002,720.002,730.002,528.5169,100
2021-11-082,710.002,730.002,690.002,720.002,519.2443,200
2021-11-052,730.002,730.002,700.002,700.002,500.72117,400
2021-11-042,700.002,740.002,700.002,720.002,519.2437,000
2021-11-032,790.002,790.002,670.002,700.002,500.72230,400
2021-11-022,700.002,780.002,690.002,690.002,491.46499,200
2021-11-012,790.002,800.002,750.002,780.002,574.8247,700
2021-10-292,750.002,800.002,740.002,780.002,574.8242,100
2021-10-282,840.002,840.002,750.002,800.002,593.3449,300
2021-10-272,800.002,840.002,790.002,840.002,630.3921,400
2021-10-262,860.002,880.002,730.002,800.002,593.3444,800
2021-10-252,870.002,870.002,800.002,860.002,648.9135,900
2021-10-222,890.002,900.002,840.002,870.002,658.1719,700
2021-10-212,890.002,900.002,890.002,900.002,685.96127,100
← NewerPage 21 of 21 · 1,215 trading days

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.