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
2024-10-312,280.002,290.002,250.002,270.002,205.97130,600
2024-10-302,260.002,310.002,250.002,260.002,196.26148,400
2024-10-292,250.002,280.002,250.002,270.002,205.97124,600
2024-10-282,270.002,300.002,220.002,260.002,196.2696,700
2024-10-252,300.002,300.002,250.002,260.002,196.2683,900
2024-10-242,280.002,300.002,270.002,270.002,205.97100,300
2024-10-232,330.002,350.002,270.002,300.002,235.13186,500
2024-10-222,340.002,350.002,330.002,330.002,264.2824,300
2024-10-212,350.002,380.002,330.002,340.002,274.0043,100
2024-10-182,350.002,360.002,340.002,350.002,283.7221,100
2024-10-172,360.002,360.002,340.002,350.002,283.7213,400
2024-10-162,360.002,360.002,340.002,350.002,283.7248,000
2024-10-152,370.002,380.002,360.002,360.002,293.435,900
2024-10-142,360.002,370.002,340.002,360.002,293.436,900
2024-10-112,360.002,360.002,350.002,360.002,293.437,400
2024-10-102,370.002,400.002,330.002,360.002,293.4325,700
2024-10-092,370.002,370.002,340.002,370.002,303.15109,100
2024-10-082,330.002,370.002,330.002,370.002,303.1510,800
2024-10-072,330.002,370.002,330.002,340.002,274.0031,400
2024-10-042,380.002,380.002,320.002,330.002,264.28216,700
2024-10-032,370.002,420.002,360.002,360.002,293.4397,400
2024-10-022,400.002,400.002,370.002,380.002,312.8772,900
2024-10-012,370.002,400.002,370.002,400.002,332.3138,600
2024-09-302,430.002,440.002,360.002,370.002,303.1545,800
2024-09-272,430.002,440.002,370.002,430.002,361.4664,600
2024-09-262,380.002,500.002,370.002,430.002,361.4650,200
2024-09-252,520.002,520.002,430.002,440.002,371.1820,100
2024-09-242,450.002,500.002,440.002,490.002,419.77141,100
2024-09-232,430.002,470.002,430.002,460.002,390.6110,200
2024-09-202,460.002,480.002,430.002,450.002,380.9019,600
2024-09-192,390.002,470.002,390.002,460.002,390.6179,400
2024-09-182,380.002,400.002,380.002,390.002,322.5954,900
2024-09-172,390.002,400.002,380.002,380.002,312.8741,800
2024-09-132,370.002,450.002,350.002,390.002,322.5939,200
2024-09-122,360.002,370.002,350.002,360.002,293.4316,600
2024-09-112,370.002,370.002,350.002,360.002,293.434,800
2024-09-102,360.002,370.002,340.002,370.002,303.1512,000
2024-09-092,360.002,360.002,340.002,360.002,293.4321,500
2024-09-062,370.002,370.002,340.002,360.002,293.4314,100
2024-09-052,370.002,380.002,350.002,370.002,303.159,200
2024-09-042,360.002,370.002,350.002,370.002,303.1517,800
2024-09-032,360.002,360.002,340.002,360.002,293.4311,400
2024-09-022,390.002,390.002,340.002,360.002,293.4341,700
2024-08-302,330.002,360.002,330.002,340.002,274.0039,300
2024-08-292,320.002,330.002,300.002,320.002,254.5623,000
2024-08-282,320.002,330.002,300.002,320.002,254.569,500
2024-08-272,330.002,340.002,290.002,320.002,254.5639,100
2024-08-262,360.002,360.002,240.002,320.002,254.56158,100
2024-08-232,360.002,360.002,330.002,360.002,293.438,800
2024-08-222,360.002,370.002,340.002,360.002,293.4315,500
2024-08-212,350.002,360.002,350.002,360.002,293.4343,300
2024-08-202,320.002,350.002,310.002,350.002,283.7272,700
2024-08-192,310.002,320.002,300.002,320.002,254.5618,100
2024-08-162,300.002,310.002,290.002,310.002,244.8430,600
2024-08-152,300.002,300.002,290.002,300.002,235.135,500
2024-08-142,300.002,300.002,280.002,300.002,235.1311,200
2024-08-132,280.002,300.002,280.002,300.002,235.133,200
2024-08-122,280.002,300.002,280.002,290.002,225.416,700
2024-08-092,290.002,300.002,290.002,290.002,225.416,500
2024-08-082,280.002,300.002,280.002,300.002,235.137,200
← NewerPage 9 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.