See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-152,730.002,730.002,700.002,700.002,500.7294,300
2021-11-122,730.002,730.002,710.002,730.002,528.5119,200
2021-11-112,740.002,740.002,720.002,730.002,528.5113,500
2021-11-102,730.002,740.002,720.002,730.002,528.5129,700
2021-11-092,720.002,740.002,720.002,730.002,528.5169,100
2021-11-082,710.002,730.002,690.002,720.002,519.2443,200
2021-11-052,730.002,730.002,700.002,700.002,500.72117,400
2021-11-042,700.002,740.002,700.002,720.002,519.2437,000
2021-11-032,790.002,790.002,670.002,700.002,500.72230,400
2021-11-022,700.002,780.002,690.002,690.002,491.46499,200
2021-11-012,790.002,800.002,750.002,780.002,574.8247,700
2021-10-292,750.002,800.002,740.002,780.002,574.8242,100
2021-10-282,840.002,840.002,750.002,800.002,593.3449,300
2021-10-272,800.002,840.002,790.002,840.002,630.3921,400
2021-10-262,860.002,880.002,730.002,800.002,593.3444,800
2021-10-252,870.002,870.002,800.002,860.002,648.9135,900
← NewerPage 21 of 21 · 1,216 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.