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
2026-01-272,230.002,230.002,130.002,150.002,139.8420,600
2026-01-262,150.002,230.002,110.002,230.002,219.4635,000
2026-01-232,120.002,310.002,110.002,150.002,139.8475,100
2026-01-222,150.002,150.002,100.002,150.002,139.8427,200
2026-01-212,120.002,160.002,120.002,150.002,139.8412,000
2026-01-202,120.002,140.002,110.002,120.002,109.9823,900
2026-01-192,110.002,160.002,110.002,120.002,109.9842,900
2026-01-162,110.002,110.002,110.002,110.002,100.030
2026-01-152,080.002,160.002,080.002,110.002,100.0346,800
2026-01-142,120.002,180.002,100.002,100.002,090.0824,100
2026-01-132,110.002,130.002,100.002,120.002,109.9814,400
2026-01-122,070.002,150.002,070.002,100.002,090.0857,200
2026-01-092,110.002,140.002,110.002,140.002,129.897,500
2026-01-082,160.002,190.002,110.002,110.002,100.0330,800
2026-01-072,150.002,160.002,110.002,160.002,149.7921,600
2026-01-062,120.002,150.002,120.002,140.002,129.8914,900
2026-01-052,090.002,150.002,090.002,100.002,090.0823,600
2026-01-022,100.002,130.002,080.002,130.002,119.9425,500
2026-01-012,120.002,120.002,120.002,120.002,109.980
2025-12-312,120.002,120.002,120.002,120.002,109.980
2025-12-302,120.002,120.002,110.002,120.002,109.983,500
2025-12-292,100.002,120.002,090.002,120.002,109.985,200
2025-12-262,110.002,110.002,110.002,110.002,100.030
2025-12-252,110.002,110.002,110.002,110.002,100.030
2025-12-242,110.002,110.002,080.002,110.002,100.034,000
2025-12-232,100.002,110.002,050.002,110.002,100.0326,000
2025-12-222,100.002,100.002,100.002,100.002,090.08900
2025-12-192,100.002,110.002,100.002,100.002,090.086,600
2025-12-182,060.002,130.002,060.002,110.002,100.0316,900
2025-12-172,180.002,180.002,130.002,160.002,149.7913,300
2025-12-162,150.002,180.002,070.002,180.002,169.7018,800
2025-12-152,180.002,190.002,140.002,150.002,139.8475,200
2025-12-122,170.002,170.002,090.002,110.002,100.0339,400
2025-12-112,160.002,160.002,070.002,110.002,100.0338,100
2025-12-102,200.002,200.002,090.002,140.002,129.8927,200
2025-12-092,150.002,150.002,080.002,090.002,080.1235,900
2025-12-082,150.002,150.002,080.002,090.002,080.1215,900
2025-12-052,140.002,140.002,090.002,100.002,090.0816,500
2025-12-042,100.002,100.002,050.002,080.002,070.1719,200
2025-12-032,110.002,110.002,080.002,100.002,090.0811,900
2025-12-022,140.002,140.002,090.002,110.002,100.038,600
2025-12-012,120.002,120.002,100.002,110.002,100.036,300
2025-11-282,140.002,140.002,110.002,110.002,100.0311,000
2025-11-272,150.002,150.002,120.002,140.002,129.8913,900
2025-11-262,150.002,150.002,140.002,140.002,129.899,000
2025-11-252,120.002,150.002,100.002,150.002,139.8422,300
2025-11-242,150.002,150.002,110.002,140.002,129.8920,500
2025-11-212,120.002,140.002,110.002,140.002,129.8912,100
2025-11-202,140.002,140.002,120.002,140.002,129.899,500
2025-11-192,150.002,150.002,140.002,140.002,129.899,300
2025-11-182,130.002,140.002,110.002,140.002,129.8911,300
2025-11-172,130.002,130.002,120.002,130.002,119.9412,000
2025-11-142,150.002,150.002,120.002,130.002,119.9418,400
2025-11-132,130.002,150.002,110.002,150.002,139.8417,000
2025-11-122,130.002,130.002,120.002,130.002,119.9420,100
2025-11-112,190.002,190.002,120.002,130.002,119.9444,500
2025-11-102,150.002,150.002,130.002,140.002,129.8916,300
2025-11-072,130.002,150.002,120.002,130.002,119.9418,600
2025-11-062,140.002,170.002,140.002,150.002,139.8414,000
2025-11-052,180.002,190.002,130.002,180.002,169.7014,700
← NewerPage 4 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.