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
2025-02-042,170.002,200.002,160.002,200.002,137.9525,900
2025-02-032,200.002,200.002,160.002,200.002,137.9520,000
2025-01-312,200.002,200.002,170.002,200.002,137.9510,900
2025-01-302,170.002,200.002,160.002,200.002,137.957,700
2025-01-242,180.002,180.002,160.002,180.002,118.517,400
2025-01-232,200.002,200.002,170.002,170.002,108.7947,100
2025-01-222,180.002,200.002,170.002,180.002,118.5134,100
2025-01-212,180.002,200.002,180.002,200.002,137.958,300
2025-01-202,220.002,220.002,170.002,180.002,118.5123,300
2025-01-172,220.002,220.002,180.002,210.002,147.671,400
2025-01-162,200.002,220.002,200.002,220.002,157.3810,100
2025-01-152,180.002,210.002,140.002,210.002,147.677,300
2025-01-142,160.002,200.002,160.002,190.002,128.231,300
2025-01-132,200.002,200.002,170.002,170.002,108.7918,800
2025-01-102,220.002,220.002,200.002,210.002,147.6721,200
2025-01-092,210.002,220.002,200.002,220.002,157.381,900
2025-01-082,200.002,230.002,150.002,230.002,167.1014,300
2025-01-072,210.002,210.002,140.002,200.002,137.9512,100
2025-01-062,230.002,250.002,210.002,210.002,147.672,800
2025-01-032,220.002,280.002,170.002,230.002,167.106,800
2025-01-022,200.002,220.002,200.002,220.002,157.382,400
2024-12-302,230.002,230.002,200.002,200.002,137.9510,800
2024-12-272,210.002,230.002,170.002,230.002,167.1017,900
2024-12-242,210.002,210.002,210.002,210.002,147.678,700
2024-12-232,200.002,210.002,160.002,210.002,147.6730,900
2024-12-202,190.002,220.002,180.002,200.002,137.955,900
2024-12-192,200.002,220.002,190.002,190.002,128.2316,700
2024-12-182,200.002,240.002,200.002,240.002,176.8239,700
2024-12-172,270.002,270.002,230.002,240.002,176.825,200
2024-12-162,240.002,260.002,220.002,240.002,176.825,200
2024-12-132,280.002,280.002,190.002,220.002,157.38126,200
2024-12-122,310.002,340.002,280.002,280.002,215.6927,500
2024-12-112,320.002,330.002,200.002,280.002,215.6927,300
2024-12-102,280.002,400.002,280.002,370.002,303.15112,400
2024-12-092,260.002,280.002,210.002,280.002,215.69127,900
2024-12-062,270.002,270.002,220.002,260.002,196.2687,400
2024-12-052,310.002,320.002,200.002,220.002,157.38144,100
2024-12-042,290.002,290.002,270.002,290.002,225.416,600
2024-12-032,250.002,300.002,240.002,270.002,205.9716,000
2024-12-022,300.002,300.002,240.002,260.002,196.2620,800
2024-11-292,270.002,300.002,270.002,290.002,225.414,300
2024-11-282,310.002,320.002,270.002,270.002,205.9715,000
2024-11-262,260.002,290.002,260.002,270.002,205.9710,000
2024-11-252,290.002,310.002,280.002,290.002,225.4135,200
2024-11-222,260.002,300.002,200.002,290.002,225.4145,400
2024-11-212,310.002,310.002,260.002,260.002,196.2662,200
2024-11-202,290.002,300.002,270.002,300.002,235.1319,700
2024-11-192,290.002,300.002,290.002,290.002,225.4125,900
2024-11-182,300.002,300.002,250.002,290.002,225.4113,400
2024-11-152,230.002,300.002,230.002,300.002,235.133,300
2024-11-142,270.002,280.002,250.002,250.002,186.544,900
2024-11-132,240.002,290.002,240.002,280.002,215.6914,100
2024-11-122,310.002,320.002,230.002,240.002,176.8238,800
2024-11-112,270.002,320.002,220.002,310.002,244.8463,300
2024-11-082,230.002,310.002,220.002,290.002,225.4144,400
2024-11-072,240.002,280.002,220.002,220.002,157.38115,900
2024-11-062,270.002,280.002,240.002,250.002,186.5414,700
2024-11-052,260.002,280.002,230.002,280.002,215.6947,100
2024-11-042,260.002,290.002,240.002,240.002,176.82116,600
2024-11-012,270.002,270.002,250.002,250.002,186.5441,400
← NewerPage 8 of 21 · 1,218 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.