Pro 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
2025-11-042,220.002,290.002,130.002,130.002,119.9450,300
2025-11-032,170.002,170.002,130.002,170.002,159.7512,800
2025-10-312,100.002,180.002,100.002,130.002,119.9437,100
2025-10-302,110.002,220.002,110.002,140.002,129.8951,700
2025-10-292,160.002,220.002,160.002,170.002,159.7516,000
2025-10-282,260.002,260.002,130.002,160.002,149.7947,000
2025-10-272,140.002,350.002,070.002,260.002,249.32366,900
2025-10-242,060.002,100.002,060.002,070.002,060.2237,400
2025-10-232,130.002,130.002,050.002,080.002,070.1733,600
2025-10-222,070.002,080.002,060.002,080.002,070.177,700
2025-10-212,100.002,110.002,050.002,050.002,040.3131,800
2025-10-202,050.002,100.002,050.002,060.002,050.2711,700
2025-10-172,080.002,080.002,050.002,070.002,060.225,000
2025-10-162,030.002,090.002,030.002,080.002,070.1748,400
2025-10-152,050.002,080.002,020.002,070.002,060.2225,900
2025-10-142,060.002,080.002,040.002,050.002,040.3136,600
2025-10-132,170.002,170.002,070.002,070.002,060.2216,700
2025-10-102,190.002,190.002,080.002,100.002,090.0823,300
2025-10-092,130.002,130.002,070.002,080.002,070.1710,400
2025-10-082,150.002,150.002,000.002,090.002,080.1235,500
2025-10-072,070.002,120.002,060.002,120.002,109.9828,400
2025-10-062,070.002,070.002,020.002,070.002,060.2213,700
2025-10-032,050.002,070.002,040.002,070.002,060.2216,000
2025-10-022,080.002,090.002,060.002,070.002,060.2216,000
2025-10-012,140.002,140.002,060.002,080.002,070.1723,600
2025-09-302,100.002,100.002,040.002,040.002,030.3611,400
2025-09-292,070.002,080.002,060.002,080.002,070.1710,300
2025-09-262,080.002,100.002,050.002,050.002,040.3114,200
2025-09-252,070.002,080.002,050.002,080.002,070.1724,800
2025-09-242,080.002,080.002,050.002,070.002,060.227,100
2025-09-232,050.002,100.002,050.002,090.002,080.12167,500
2025-09-222,100.002,100.002,040.002,050.002,040.3124,100
2025-09-192,080.002,180.001,900.002,060.002,050.27250,000
2025-09-182,160.002,160.002,120.002,120.002,109.9840,100
2025-09-172,180.002,180.002,090.002,120.002,109.9816,400
2025-09-162,120.002,120.002,090.002,110.002,100.038,000
2025-09-152,120.002,130.002,080.002,090.002,080.1217,400
2025-09-122,100.002,150.002,080.002,080.002,070.1719,700
2025-09-112,100.002,100.002,080.002,080.002,070.1719,600
2025-09-102,100.002,100.002,070.002,080.002,070.179,200
2025-09-092,080.002,110.002,030.002,100.002,090.08119,000
2025-09-082,130.002,130.002,080.002,080.002,070.1734,000
2025-09-052,120.002,120.002,120.002,120.002,109.980
2025-09-042,090.002,120.002,090.002,120.002,109.985,200
2025-09-032,120.002,130.002,090.002,130.002,119.9420,500
2025-09-022,120.002,140.002,080.002,120.002,109.9820,800
2025-09-012,090.002,120.002,080.002,120.002,109.9821,500
2025-08-292,140.002,140.002,080.002,120.002,109.9818,600
2025-08-282,150.002,150.002,140.002,140.002,129.895,900
2025-08-272,150.002,150.002,100.002,140.002,129.8915,400
2025-08-262,170.002,170.002,130.002,150.002,139.846,900
2025-08-252,180.002,190.002,150.002,180.002,169.7079,800
2025-08-222,110.002,180.002,100.002,180.002,169.70201,500
2025-08-212,110.002,110.002,100.002,110.002,100.0321,100
2025-08-202,080.002,120.002,070.002,110.002,100.0324,300
2025-08-192,070.002,080.002,060.002,080.002,070.175,500
2025-08-182,070.002,070.002,070.002,070.002,060.220
2025-08-152,070.002,100.002,050.002,070.002,060.2273,100
2025-08-142,100.002,100.002,050.002,050.002,040.3179,500
2025-08-132,080.002,140.002,080.002,100.002,090.0839,900
← NewerPage 5 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.