Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 2,200.00 2,200.00 2,170.00 2,190.00 3,500 0
03-Aug-2026 2,220.00 2,220.00 2,150.00 2,170.00 11,500 0
31-Jul-2026 2,150.00 2,190.00 2,140.00 2,190.00 15,600 0
30-Jul-2026 2,160.00 2,170.00 2,100.00 2,150.00 11,700 0
29-Jul-2026 2,160.00 2,160.00 2,140.00 2,160.00 9,400 0
28-Jul-2026 2,170.00 2,240.00 2,140.00 2,220.00 7,300 0
27-Jul-2026 2,250.00 2,250.00 2,130.00 2,170.00 42,500 0
24-Jul-2026 2,210.00 2,250.00 2,210.00 2,250.00 1,200 0
23-Jul-2026 2,270.00 2,270.00 2,210.00 2,260.00 12,500 0
22-Jul-2026 2,250.00 2,270.00 2,230.00 2,270.00 7,200 0
21-Jul-2026 2,250.00 2,250.00 2,180.00 2,250.00 25,900 0
20-Jul-2026 2,240.00 2,280.00 2,240.00 2,270.00 23,300 0
17-Jul-2026 2,220.00 2,250.00 2,180.00 2,240.00 11,500 0
16-Jul-2026 2,200.00 2,220.00 2,190.00 2,220.00 7,700 0
15-Jul-2026 2,170.00 2,260.00 2,160.00 2,200.00 20,000 0
14-Jul-2026 2,180.00 2,190.00 2,150.00 2,180.00 5,800 0
13-Jul-2026 2,180.00 2,180.00 2,110.00 2,150.00 9,300 0
10-Jul-2026 2,180.00 2,210.00 2,160.00 2,170.00 4,400 0
09-Jul-2026 2,100.00 2,190.00 2,100.00 2,190.00 3,700 0
08-Jul-2026 2,160.00 2,170.00 2,100.00 2,170.00 10,000 0
07-Jul-2026 2,200.00 2,210.00 2,180.00 2,200.00 12,400 0
06-Jul-2026 2,140.00 2,220.00 2,140.00 2,220.00 12,100 0
03-Jul-2026 2,100.00 2,160.00 2,090.00 2,140.00 8,600 0
02-Jul-2026 2,120.00 2,130.00 2,080.00 2,130.00 3,600 0
01-Jul-2026 2,090.00 2,160.00 2,080.00 2,120.00 11,000 0
30-Jun-2026 2,080.00 2,120.00 2,080.00 2,100.00 2,800 0
29-Jun-2026 2,090.00 2,110.00 2,090.00 2,100.00 4,500 0
26-Jun-2026 2,100.00 2,100.00 2,070.00 2,090.00 1,200 0
25-Jun-2026 2,070.00 2,120.00 2,050.00 2,120.00 14,800 0
24-Jun-2026 2,120.00 2,120.00 2,070.00 2,120.00 900 0
23-Jun-2026 2,130.00 2,130.00 2,080.00 2,120.00 1,300 0
22-Jun-2026 2,130.00 2,130.00 2,130.00 2,130.00 500 0
19-Jun-2026 2,080.00 2,130.00 2,080.00 2,130.00 8,700 0
18-Jun-2026 2,090.00 2,170.00 2,070.00 2,150.00 2,700 0
17-Jun-2026 2,140.00 2,140.00 2,070.00 2,140.00 5,000 0
15-Jun-2026 2,120.00 2,150.00 2,070.00 2,140.00 19,900 0
12-Jun-2026 2,140.00 2,140.00 2,070.00 2,140.00 190,900 0
11-Jun-2026 2,070.00 2,190.00 2,060.00 2,140.00 13,700 0
10-Jun-2026 2,000.00 2,110.00 1,985.00 2,070.00 10,500 0
09-Jun-2026 1,995.00 2,150.00 1,990.00 2,020.00 104,500 0
08-Jun-2026 2,160.00 2,160.00 1,900.00 1,995.00 45,300 0
05-Jun-2026 2,110.00 2,160.00 2,100.00 2,160.00 88,000 0
04-Jun-2026 2,320.00 2,320.00 2,100.00 2,200.00 41,500 0
03-Jun-2026 2,350.00 2,360.00 2,200.00 2,250.00 25,000 0
02-Jun-2026 2,300.00 2,350.00 2,280.00 2,350.00 14,900 0
29-May-2026 2,350.00 2,360.00 2,200.00 2,340.00 65,400 0
28-May-2026 2,350.00 2,350.00 2,350.00 2,350.00 0 0
27-May-2026 2,350.00 2,350.00 2,350.00 2,350.00 0 0
26-May-2026 2,430.00 2,450.00 2,320.00 2,350.00 147,300 0
25-May-2026 2,400.00 2,500.00 2,380.00 2,400.00 408,200 0
22-May-2026 2,370.00 2,460.00 2,320.00 2,380.00 401,700 0
21-May-2026 2,160.00 2,370.00 2,160.00 2,370.00 143,100 0
20-May-2026 2,190.00 2,330.00 2,160.00 2,300.00 139,500 0
19-May-2026 2,320.00 2,460.00 2,190.00 2,240.00 548,800 0
18-May-2026 2,290.00 2,380.00 2,200.00 2,310.00 182,100 0
15-May-2026 2,270.00 2,270.00 2,270.00 2,270.00 0 0
14-May-2026 2,270.00 2,270.00 2,270.00 2,270.00 0 0
13-May-2026 2,220.00 2,340.00 2,100.00 2,270.00 223,300 0
12-May-2026 2,190.00 2,230.00 2,100.00 2,150.00 153,900 0
11-May-2026 2,120.00 2,230.00 2,110.00 2,200.00 120,300 0
08-May-2026 2,010.00 2,110.00 2,010.00 2,100.00 181,500 0
07-May-2026 2,010.00 2,060.00 1,970.00 2,050.00 278,200 0
06-May-2026 2,050.00 2,050.00 1,990.00 2,010.00 189,700 0
05-May-2026 1,950.00 2,050.00 1,950.00 2,050.00 81,400 0
04-May-2026 1,965.00 2,020.00 1,935.00 2,010.00 57,900 0
30-Apr-2026 1,980.00 1,990.00 1,900.00 1,955.00 234,100 0
29-Apr-2026 2,000.00 2,050.00 1,905.00 1,965.00 223,200 0
28-Apr-2026 2,050.00 2,050.00 1,935.00 2,000.00 92,300 0
27-Apr-2026 2,050.00 2,120.00 1,995.00 2,040.00 86,600 0
24-Apr-2026 2,300.00 2,300.00 2,080.00 2,110.00 134,500 0
23-Apr-2026 2,300.00 2,530.00 2,230.00 2,270.00 1,183,100 0
22-Apr-2026 1,960.00 2,450.00 1,940.00 2,130.00 861,500 0
21-Apr-2026 1,965.00 1,975.00 1,930.00 1,960.00 58,000 0
20-Apr-2026 1,985.00 1,995.00 1,900.00 1,965.00 70,500 0
17-Apr-2026 2,000.00 2,050.00 1,965.00 1,985.00 101,700 0
16-Apr-2026 2,050.00 2,070.00 1,970.00 2,050.00 109,600 0
15-Apr-2026 2,060.00 2,060.00 2,000.00 2,050.00 18,900 0
14-Apr-2026 2,000.00 2,050.00 2,000.00 2,050.00 1,800 0
13-Apr-2026 2,000.00 2,000.00 1,975.00 1,995.00 3,100 0
10-Apr-2026 2,000.00 2,000.00 1,970.00 2,000.00 20,800 0
09-Apr-2026 2,000.00 2,070.00 1,950.00 1,995.00 14,400 0
08-Apr-2026 1,985.00 2,010.00 1,955.00 2,010.00 11,900 0
07-Apr-2026 1,990.00 1,990.00 1,940.00 1,985.00 2,700 0
06-Apr-2026 2,000.00 2,000.00 1,930.00 1,930.00 14,900 0
02-Apr-2026 1,960.00 1,975.00 1,950.00 1,950.00 6,600 0
01-Apr-2026 1,935.00 1,960.00 1,935.00 1,960.00 1,700 0
31-Mar-2026 1,920.00 1,985.00 1,920.00 1,930.00 204,400 0
30-Mar-2026 1,990.00 1,990.00 1,930.00 1,990.00 8,700 0
27-Mar-2026 1,990.00 2,010.00 1,970.00 1,990.00 34,400 0
26-Mar-2026 1,980.00 1,990.00 1,970.00 1,990.00 17,900 0
25-Mar-2026 2,010.00 2,010.00 1,930.00 1,990.00 17,700 0
17-Mar-2026 2,000.00 2,020.00 1,955.00 1,955.00 45,500 0
16-Mar-2026 2,000.00 2,000.00 1,995.00 2,000.00 20,900 0
13-Mar-2026 2,050.00 2,050.00 2,000.00 2,000.00 52,300 0
12-Mar-2026 2,040.00 2,080.00 2,020.00 2,020.00 23,900 0
11-Mar-2026 2,040.00 2,070.00 2,030.00 2,060.00 3,800 0
10-Mar-2026 2,040.00 2,140.00 2,040.00 2,050.00 26,800 0
09-Mar-2026 2,000.00 2,150.00 2,000.00 2,040.00 62,800 0
06-Mar-2026 2,020.00 2,030.00 2,020.00 2,030.00 5,300 0
05-Mar-2026 2,000.00 2,090.00 2,000.00 2,070.00 26,500 0