Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-08-132,080.002,140.002,080.002,100.002,090.0839,900
2025-08-122,080.002,100.002,070.002,070.002,060.2263,400
2025-08-112,060.002,080.002,060.002,080.002,070.1712,100
2025-08-082,050.002,070.002,050.002,060.002,050.2743,700
2025-08-072,100.002,100.002,050.002,080.002,070.1735,600
2025-08-062,100.002,110.002,070.002,110.002,100.0321,100
2025-08-052,100.002,100.002,070.002,100.002,090.0827,500
2025-08-042,110.002,110.002,050.002,100.002,090.0813,400
2025-08-012,100.002,110.002,090.002,110.002,100.035,100
2025-07-312,150.002,150.002,080.002,080.002,070.1728,200
2025-07-302,120.002,120.002,080.002,110.002,100.0333,800
2025-07-292,090.002,130.002,090.002,090.002,080.1218,800
2025-07-282,110.002,140.002,100.002,100.002,090.0821,400
2025-07-252,120.002,120.002,110.002,110.002,100.0313,000
2025-07-242,130.002,130.002,100.002,120.002,109.989,400
2025-07-232,140.002,140.002,110.002,120.002,109.984,600
2025-07-222,120.002,130.002,110.002,120.002,109.988,300
2025-07-212,120.002,130.002,110.002,120.002,109.9816,300
2025-07-182,150.002,160.002,120.002,120.002,109.9874,700
2025-07-172,110.002,140.002,110.002,130.002,119.949,100
2025-07-162,120.002,170.002,110.002,120.002,109.9826,200
2025-07-152,120.002,140.002,080.002,140.002,129.8917,800
2025-07-142,150.002,150.002,090.002,120.002,109.9869,500
2025-07-112,150.002,150.002,110.002,150.002,139.8427,100
2025-07-102,180.002,180.002,110.002,120.002,109.9819,200
2025-07-092,120.002,140.002,050.002,140.002,129.8919,700
2025-07-082,120.002,140.002,100.002,120.002,109.9848,300
2025-07-072,160.002,180.002,020.002,120.002,109.9828,000
2025-07-042,150.002,160.002,130.002,160.002,149.7926,800
2025-07-032,140.002,200.002,090.002,160.002,149.7925,700
2025-07-022,250.002,250.002,150.002,170.002,159.7593,800
2025-07-012,400.002,400.002,150.002,180.002,169.70429,700
2025-06-302,020.002,520.002,000.002,520.002,508.09127,300
2025-06-261,995.002,030.001,995.002,020.002,010.4622,300
2025-06-252,020.002,050.001,990.001,995.001,985.5726,500
2025-06-241,975.002,170.001,970.002,020.002,010.4624,500
2025-06-232,030.002,030.001,970.001,985.001,975.6242,700
2025-06-202,030.002,030.002,000.002,030.002,020.4126,800
2025-06-192,040.002,040.002,000.002,030.002,020.4168,100
2025-06-182,040.002,040.002,020.002,040.002,030.3666,400
2025-06-172,070.002,090.002,040.002,040.002,030.3670,700
2025-06-162,080.002,100.002,070.002,070.002,060.2283,200
2025-06-132,110.002,110.002,080.002,080.002,070.1711,900
2025-06-122,120.002,120.002,100.002,110.002,100.0315,900
2025-06-112,100.002,120.002,090.002,120.002,109.9845,700
2025-06-102,090.002,100.002,090.002,100.002,090.0813,200
2025-06-052,120.002,120.002,080.002,090.002,080.1218,700
2025-06-042,110.002,120.002,100.002,120.002,109.9831,400
2025-06-032,130.002,130.002,100.002,130.002,119.9458,800
2025-06-022,170.002,170.002,120.002,120.002,109.9821,800
2025-05-282,200.002,200.002,100.002,170.002,159.7563,100
2025-05-272,190.002,190.002,110.002,180.002,169.7037,400
2025-05-262,180.002,190.002,110.002,190.002,179.6538,300
2025-05-232,210.002,210.002,180.002,180.002,169.7036,900
2025-05-222,190.002,220.002,190.002,220.002,209.5176,100
2025-05-212,200.002,230.002,190.002,200.002,189.60150,600
2025-05-202,230.002,230.002,200.002,200.002,189.6076,500
2025-05-192,210.002,230.002,210.002,230.002,219.4689,100
2025-05-162,230.002,240.002,200.002,220.002,209.5199,300
2025-05-152,230.002,230.002,220.002,230.002,219.4641,500
← NewerPage 6 of 21 · 1,216 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.