PT Bank SMBC Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,180.00 | 2,190.00 | 2,130.00 | 2,180.00 | 2,169.70 | 14,700 |
| 2025-11-04 | 2,220.00 | 2,290.00 | 2,130.00 | 2,130.00 | 2,119.94 | 50,300 |
| 2025-11-03 | 2,170.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,159.75 | 12,800 |
| 2025-10-31 | 2,100.00 | 2,180.00 | 2,100.00 | 2,130.00 | 2,119.94 | 37,100 |
| 2025-10-30 | 2,110.00 | 2,220.00 | 2,110.00 | 2,140.00 | 2,129.89 | 51,700 |
| 2025-10-29 | 2,160.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,159.75 | 16,000 |
| 2025-10-28 | 2,260.00 | 2,260.00 | 2,130.00 | 2,160.00 | 2,149.79 | 47,000 |
| 2025-10-27 | 2,140.00 | 2,350.00 | 2,070.00 | 2,260.00 | 2,249.32 | 366,900 |
| 2025-10-24 | 2,060.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,060.22 | 37,400 |
| 2025-10-23 | 2,130.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,070.17 | 33,600 |
| 2025-10-22 | 2,070.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,070.17 | 7,700 |
| 2025-10-21 | 2,100.00 | 2,110.00 | 2,050.00 | 2,050.00 | 2,040.31 | 31,800 |
| 2025-10-20 | 2,050.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,050.27 | 11,700 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 9.4976 IDR |
| 2025-05-02 | 52.8462 IDR |
| 2024-04-02 | 44.3048 IDR |
| 2023-05-02 | 76.1798 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.