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
2026-05-011,955.001,955.001,955.001,955.001,945.760
2026-04-301,980.001,990.001,900.001,955.001,945.76234,100
2026-04-292,000.002,050.001,905.001,965.001,955.72223,200
2026-04-282,050.002,050.001,935.002,000.001,990.5592,300
2026-04-272,050.002,120.001,995.002,040.002,030.3686,600
2026-04-242,300.002,300.002,080.002,110.002,100.03134,500
2026-04-232,300.002,530.002,230.002,270.002,259.271,183,100
2026-04-221,960.002,450.001,940.002,130.002,119.94861,500
2026-04-211,965.001,975.001,930.001,960.001,950.7458,000
2026-04-201,985.001,995.001,900.001,965.001,955.7270,500
2026-04-172,000.002,050.001,965.001,985.001,975.62101,700
2026-04-162,050.002,070.001,970.002,050.002,040.31109,600
2026-04-152,060.002,060.002,000.002,050.002,040.3118,900
2026-04-142,000.002,050.002,000.002,050.002,040.311,800
2026-04-132,000.002,000.001,975.001,995.001,985.573,100
2026-04-102,000.002,000.001,970.002,000.001,990.5520,800
2026-04-092,000.002,070.001,950.001,995.001,985.5714,400
2026-04-081,985.002,010.001,955.002,010.002,000.5011,900
2026-04-071,990.001,990.001,940.001,985.001,975.622,700
2026-04-062,000.002,000.001,930.001,930.001,920.8814,900
2026-04-021,960.001,975.001,950.001,950.001,940.796,600
2026-04-011,935.001,960.001,935.001,960.001,950.741,700
2026-03-311,920.001,985.001,920.001,930.001,920.88204,400
2026-03-301,990.001,990.001,930.001,990.001,980.608,700
2026-03-271,990.002,010.001,970.001,990.001,980.6034,400
2026-03-261,980.001,990.001,970.001,990.001,980.6017,900
2026-03-252,010.002,010.001,930.001,990.001,980.6017,700
2026-03-172,000.002,020.001,955.001,955.001,945.7645,500
2026-03-162,000.002,000.001,995.002,000.001,990.5520,900
2026-03-132,050.002,050.002,000.002,000.001,990.5552,300
2026-03-122,040.002,080.002,020.002,020.002,010.4623,900
2026-03-112,040.002,070.002,030.002,060.002,050.273,800
2026-03-102,040.002,140.002,040.002,050.002,040.3126,800
2026-03-092,000.002,150.002,000.002,040.002,030.3662,800
2026-03-062,020.002,030.002,020.002,030.002,020.415,300
2026-03-052,000.002,090.002,000.002,070.002,060.2226,500
2026-03-042,010.002,110.002,000.002,000.001,990.55143,600
2026-03-032,190.002,190.002,080.002,110.002,100.0319,200
2026-03-022,090.002,140.002,060.002,080.002,070.1739,800
2026-02-272,090.002,180.002,090.002,160.002,149.7919,400
2026-02-262,110.002,130.002,080.002,090.002,080.1214,800
2026-02-252,080.002,140.002,080.002,100.002,090.087,100
2026-02-242,090.002,140.002,090.002,130.002,119.947,000
2026-02-232,140.002,140.002,080.002,120.002,109.9826,200
2026-02-202,100.002,140.002,080.002,140.002,129.894,800
2026-02-192,120.002,150.002,100.002,100.002,090.086,400
2026-02-182,120.002,150.002,070.002,120.002,109.9811,800
2026-02-132,110.002,120.002,100.002,120.002,109.9839,800
2026-02-122,120.002,120.002,100.002,110.002,100.034,600
2026-02-112,100.002,120.002,090.002,100.002,090.0860,200
2026-02-102,100.002,110.002,040.002,110.002,100.03329,400
2026-02-092,120.002,120.002,080.002,080.002,070.1724,400
2026-02-062,100.002,100.002,050.002,080.002,070.1744,200
2026-02-052,150.002,160.002,100.002,100.002,090.0878,500
2026-02-042,160.002,170.002,100.002,150.002,139.8420,000
2026-02-032,200.002,200.002,110.002,160.002,149.7936,400
2026-02-022,160.002,160.002,060.002,110.002,100.0345,700
2026-01-302,180.002,180.002,000.002,180.002,169.70134,200
2026-01-292,110.002,240.002,000.002,240.002,229.42102,700
2026-01-282,150.002,150.002,100.002,110.002,100.0316,500
← NewerPage 3 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.