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
2026-10-162,450.002,450.002,090.002,400.002,400.007,800
2026-10-152,410.002,480.002,400.002,450.002,450.008,600
2026-10-142,430.002,460.002,400.002,410.002,410.0068,100
2026-10-132,430.002,470.002,400.002,430.002,430.0010,100
2026-10-122,410.002,470.002,310.002,430.002,430.0019,200
2026-10-092,460.002,500.002,410.002,500.002,500.0043,500
2026-10-082,500.002,530.002,400.002,460.002,460.0013,800
2026-10-072,470.002,530.002,470.002,520.002,520.0086,100
2026-10-062,430.002,460.002,390.002,460.002,460.0037,300
2026-10-052,600.002,600.002,390.002,440.002,440.0085,900
2026-10-022,400.002,440.002,400.002,430.002,430.0075,100
2026-10-012,410.002,440.002,340.002,400.002,400.0020,400
2026-09-302,360.002,400.002,310.002,400.002,400.0052,100
2026-09-292,340.002,350.002,300.002,350.002,350.0015,500
2026-09-282,350.002,360.002,300.002,360.002,360.0013,100
2026-09-252,300.002,360.002,250.002,340.002,340.0047,600
2026-09-242,270.002,320.002,250.002,310.002,310.0016,300
2026-09-232,340.002,340.002,230.002,320.002,320.0011,300
2026-09-222,300.002,410.002,270.002,340.002,340.0015,300
2026-09-212,340.002,400.002,290.002,300.002,300.006,100
2026-09-182,340.002,340.002,300.002,340.002,340.003,300
Page 1 of 1 · 21 trading days

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.