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%WTI103.44▲ 3.99%
← BTPN.JK stock page

PT Bank SMBC Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,340.002,390.002,270.002,390.002,390.0040,400
2026-10-222,270.002,380.002,270.002,360.002,360.0015,800
2026-10-212,240.002,390.002,160.002,270.002,270.0045,000
2026-10-202,240.002,420.002,120.002,240.002,240.00191,600
2026-10-192,410.002,410.002,240.002,270.002,270.0049,900
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
Page 1 of 1 · 23 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.