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
2026-09-172,350.002,360.002,300.002,350.002,350.006,500
2026-09-162,320.002,470.002,320.002,350.002,350.007,900
2026-09-152,300.002,340.002,280.002,320.002,320.0024,000
2026-09-142,380.002,380.002,310.002,320.002,320.007,500
2026-09-112,440.002,440.002,350.002,350.002,350.009,800
2026-09-102,440.002,450.002,420.002,430.002,430.0028,400
2026-09-092,470.002,470.002,370.002,420.002,420.007,600
2026-09-082,410.002,430.002,350.002,420.002,420.0014,400
2026-09-072,410.002,430.002,380.002,410.002,410.0020,600
2026-09-042,500.002,500.002,410.002,470.002,470.0059,800
2026-09-032,320.002,590.002,320.002,500.002,500.00366,800
2026-09-022,270.002,320.002,260.002,320.002,320.0057,000
2026-09-012,240.002,270.002,220.002,270.002,270.0023,500
2026-08-312,150.002,240.002,150.002,240.002,240.0026,000
2026-08-282,240.002,240.002,220.002,240.002,240.009,000
2026-08-272,220.002,250.002,200.002,240.002,240.0011,600
2026-08-262,150.002,200.002,150.002,200.002,200.00800
2026-08-252,180.002,180.002,180.002,180.002,180.000
2026-08-242,180.002,200.002,160.002,180.002,180.0011,700
2026-08-212,150.002,200.002,130.002,200.002,200.0067,400
2026-08-202,120.002,250.002,120.002,200.002,200.00128,000
2026-08-192,150.002,260.002,100.002,120.002,120.0083,500
2026-08-182,160.002,160.002,120.002,130.002,130.0037,600
2026-08-172,130.002,130.002,130.002,130.002,130.000
2026-08-142,170.002,170.002,130.002,130.002,130.002,400
2026-08-132,130.002,170.002,120.002,170.002,170.001,200
2026-08-122,120.002,170.002,120.002,170.002,170.0030,700
2026-08-112,160.002,160.002,140.002,160.002,160.009,400
2026-08-102,150.002,160.002,100.002,160.002,160.0020,700
2026-08-072,180.002,180.002,140.002,160.002,160.002,000
2026-08-062,180.002,190.002,150.002,170.002,170.0037,200
2026-08-052,200.002,200.002,150.002,160.002,160.007,100
2026-08-042,200.002,200.002,170.002,190.002,190.003,500
2026-08-032,220.002,220.002,150.002,170.002,170.0011,500
2026-07-312,150.002,190.002,140.002,190.002,190.0015,600
2026-07-302,160.002,170.002,100.002,150.002,150.0011,700
2026-07-292,160.002,160.002,140.002,160.002,160.009,400
2026-07-282,170.002,240.002,140.002,220.002,220.007,300
2026-07-272,250.002,250.002,130.002,170.002,170.0042,500
Page 1 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.