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
2025-05-142,210.002,260.002,210.002,230.002,219.4692,900
2025-05-092,150.002,230.002,150.002,210.002,199.5695,600
2025-05-082,200.002,200.002,110.002,150.002,139.8443,200
2025-05-072,180.002,200.002,160.002,170.002,159.7564,300
2025-05-062,210.002,210.002,140.002,180.002,169.7042,900
2025-05-052,210.002,240.002,110.002,200.002,189.60351,400
2025-05-022,310.002,310.002,200.002,240.002,229.42431,300
2025-04-302,410.002,480.002,390.002,410.002,342.02897,500
2025-04-292,400.002,490.002,390.002,400.002,332.31620,100
2025-04-282,200.002,390.002,200.002,380.002,312.87536,800
2025-04-252,080.002,220.002,080.002,180.002,118.51142,500
2025-04-242,090.002,110.002,080.002,080.002,021.33151,600
2025-04-232,040.002,060.002,040.002,060.002,001.9041,800
2025-04-222,010.002,050.002,010.002,030.001,972.7445,900
2025-04-212,040.002,050.002,000.002,010.001,953.314,200
2025-04-172,020.002,040.002,010.002,040.001,982.468,700
2025-04-162,000.002,040.002,000.002,030.001,972.743,000
2025-04-152,000.002,060.001,985.002,050.001,992.189,300
2025-04-141,970.002,020.001,970.002,010.001,953.3111,400
2025-04-111,960.001,970.001,940.001,970.001,914.434,600
2025-04-101,925.001,960.001,915.001,960.001,904.7213,700
2025-04-091,915.001,920.001,900.001,915.001,860.996,400
2025-04-081,800.001,935.001,800.001,920.001,865.8571,500
2025-03-271,995.002,030.001,995.002,000.001,943.5916,900
2025-03-262,000.002,060.001,980.002,000.001,943.59138,700
2025-03-251,990.002,040.001,990.002,000.001,943.5921,500
2025-03-242,020.002,020.001,975.002,000.001,943.5917,100
2025-03-212,010.002,030.001,980.002,020.001,963.029,200
2025-03-202,060.002,060.002,000.002,040.001,982.4636,300
2025-03-192,060.002,080.002,030.002,060.002,001.908,800
2025-03-182,060.002,060.002,000.002,060.002,001.9032,600
2025-03-172,060.002,070.002,050.002,060.002,001.9016,200
2025-03-142,070.002,070.002,010.002,030.001,972.7410,100
2025-03-132,080.002,100.002,010.002,080.002,021.337,500
2025-03-122,090.002,090.002,050.002,080.002,021.331,600
2025-03-112,090.002,090.002,080.002,090.002,031.054,900
2025-03-102,090.002,100.002,010.002,090.002,031.0512,700
2025-03-072,010.002,140.002,000.002,110.002,050.4911,500
2025-03-062,060.002,100.002,060.002,080.002,021.3328,500
2025-03-052,010.002,070.001,995.002,060.002,001.909,600
2025-03-042,040.002,050.001,955.002,020.001,963.027,800
2025-03-031,985.002,050.001,985.002,040.001,982.463,600
2025-02-281,990.002,000.001,950.001,960.001,904.725,000
2025-02-272,080.002,080.001,950.001,990.001,933.87264,500
2025-02-262,150.002,150.002,080.002,080.002,021.3311,000
2025-02-252,120.002,150.002,100.002,110.002,050.4923,000
2025-02-242,160.002,160.002,120.002,160.002,099.085,100
2025-02-212,160.002,160.002,160.002,160.002,099.08900
2025-02-202,180.002,180.002,100.002,120.002,060.20148,200
2025-02-192,170.002,200.002,170.002,180.002,118.518,400
2025-02-182,200.002,200.002,170.002,180.002,118.518,300
2025-02-172,150.002,190.002,150.002,160.002,099.0822,500
2025-02-142,160.002,160.002,150.002,160.002,099.085,900
2025-02-132,140.002,190.002,140.002,190.002,128.2329,000
2025-02-122,130.002,180.002,130.002,180.002,118.5115,400
2025-02-112,150.002,160.002,130.002,160.002,099.082,100
2025-02-102,160.002,160.002,110.002,140.002,079.643,900
2025-02-072,140.002,160.002,100.002,160.002,099.0814,000
2025-02-062,180.002,190.002,130.002,140.002,079.6453,400
2025-02-052,200.002,200.002,160.002,180.002,118.517,300
← NewerPage 7 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.