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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,190.002,190.002,120.002,130.002,119.9444,500
2025-11-102,150.002,150.002,130.002,140.002,129.8916,300
2025-11-072,130.002,150.002,120.002,130.002,119.9418,600
2025-11-062,140.002,170.002,140.002,150.002,139.8414,000
2025-11-052,180.002,190.002,130.002,180.002,169.7014,700
2025-11-042,220.002,290.002,130.002,130.002,119.9450,300
2025-11-032,170.002,170.002,130.002,170.002,159.7512,800
2025-10-312,100.002,180.002,100.002,130.002,119.9437,100
2025-10-302,110.002,220.002,110.002,140.002,129.8951,700
2025-10-292,160.002,220.002,160.002,170.002,159.7516,000
2025-10-282,260.002,260.002,130.002,160.002,149.7947,000
2025-10-272,140.002,350.002,070.002,260.002,249.32366,900
2025-10-242,060.002,100.002,060.002,070.002,060.2237,400
2025-10-232,130.002,130.002,050.002,080.002,070.1733,600
← NewerPage 5 of 5 · 254 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.