PT Bank SMBC Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2,010.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 181,500 |
| 2026-05-07 | 2,010.00 | 2,060.00 | 1,970.00 | 2,050.00 | 2,050.00 | 278,200 |
| 2026-05-06 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 189,700 |
| 2026-05-05 | 1,950.00 | 2,050.00 | 1,950.00 | 2,050.00 | 2,050.00 | 81,400 |
| 2026-05-04 | 1,965.00 | 2,020.00 | 1,935.00 | 2,010.00 | 2,000.50 | 57,900 |
| 2026-05-01 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,945.76 | 0 |
| 2026-04-30 | 1,980.00 | 1,990.00 | 1,900.00 | 1,955.00 | 1,945.76 | 234,100 |
| 2026-04-29 | 2,000.00 | 2,050.00 | 1,905.00 | 1,965.00 | 1,955.72 | 223,200 |
| 2026-04-28 | 2,050.00 | 2,050.00 | 1,935.00 | 2,000.00 | 1,990.55 | 92,300 |
| 2026-04-27 | 2,050.00 | 2,120.00 | 1,995.00 | 2,040.00 | 2,030.36 | 86,600 |
| 2026-04-24 | 2,300.00 | 2,300.00 | 2,080.00 | 2,110.00 | 2,100.03 | 134,500 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 9.4976 IDR |
| 2025-05-02 | 52.8462 IDR |
| 2024-04-02 | 44.3048 IDR |
| 2023-05-02 | 76.1798 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.