Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 2,620.00 2,620.00 2,540.00 2,610.00 5,200 0
28-Dec-2022 2,630.00 2,640.00 2,620.00 2,620.00 3,300 0
27-Dec-2022 2,600.00 2,630.00 2,600.00 2,630.00 1,700 0
26-Dec-2022 2,630.00 2,630.00 2,590.00 2,600.00 3,100 0
23-Dec-2022 2,620.00 2,620.00 2,570.00 2,620.00 38,400 0
22-Dec-2022 2,550.00 2,640.00 2,550.00 2,620.00 28,700 0
21-Dec-2022 2,580.00 2,580.00 2,540.00 2,560.00 14,400 0
20-Dec-2022 2,590.00 2,590.00 2,580.00 2,580.00 1,600 0
19-Dec-2022 2,580.00 2,590.00 2,520.00 2,590.00 9,200 0
16-Dec-2022 2,600.00 2,600.00 2,580.00 2,590.00 2,400 0
15-Dec-2022 2,590.00 2,600.00 2,590.00 2,600.00 2,200 0
14-Dec-2022 2,600.00 2,600.00 2,600.00 2,600.00 2,600 0
13-Dec-2022 2,600.00 2,600.00 2,580.00 2,600.00 6,500 0
12-Dec-2022 2,600.00 2,650.00 2,590.00 2,590.00 22,500 0
09-Dec-2022 2,620.00 2,650.00 2,620.00 2,650.00 102,300 0
08-Dec-2022 2,580.00 2,630.00 2,550.00 2,630.00 163,800 0
07-Dec-2022 2,620.00 2,620.00 2,570.00 2,580.00 60,000 0
06-Dec-2022 2,630.00 2,630.00 2,610.00 2,620.00 11,600 0
05-Dec-2022 2,630.00 2,650.00 2,630.00 2,630.00 29,000 0
02-Dec-2022 2,650.00 2,650.00 2,610.00 2,630.00 4,900 0
01-Dec-2022 2,650.00 2,650.00 2,600.00 2,650.00 26,700 0
30-Nov-2022 2,630.00 2,650.00 2,600.00 2,640.00 131,000 0
29-Nov-2022 2,650.00 2,660.00 2,630.00 2,650.00 4,500 0
28-Nov-2022 2,650.00 2,650.00 2,620.00 2,650.00 31,300 0
25-Nov-2022 2,650.00 2,660.00 2,620.00 2,650.00 14,100 0
24-Nov-2022 2,600.00 2,650.00 2,600.00 2,650.00 9,800 0
23-Nov-2022 2,610.00 2,650.00 2,580.00 2,610.00 14,700 0
22-Nov-2022 2,620.00 2,620.00 2,600.00 2,610.00 11,100 0
21-Nov-2022 2,600.00 2,630.00 2,600.00 2,620.00 12,700 0
18-Nov-2022 2,640.00 2,680.00 2,540.00 2,610.00 56,400 0
17-Nov-2022 2,630.00 2,640.00 2,600.00 2,640.00 73,400 0
16-Nov-2022 2,620.00 2,630.00 2,560.00 2,630.00 86,800 0
15-Nov-2022 2,680.00 2,680.00 2,600.00 2,630.00 25,800 0
14-Nov-2022 2,700.00 2,700.00 2,630.00 2,650.00 33,600 0
11-Nov-2022 2,710.00 2,720.00 2,660.00 2,700.00 47,400 0
10-Nov-2022 2,700.00 2,720.00 2,660.00 2,710.00 42,400 0
09-Nov-2022 2,650.00 2,740.00 2,570.00 2,700.00 87,400 0
08-Nov-2022 2,690.00 2,710.00 2,650.00 2,650.00 33,500 0
07-Nov-2022 2,670.00 2,730.00 2,670.00 2,690.00 34,400 0
04-Nov-2022 2,820.00 2,820.00 2,660.00 2,670.00 223,800 0
03-Nov-2022 2,850.00 2,900.00 2,800.00 2,820.00 366,100 0
02-Nov-2022 2,590.00 2,990.00 2,590.00 2,850.00 765,700 0
01-Nov-2022 2,560.00 2,590.00 2,550.00 2,590.00 48,600 0
31-Oct-2022 2,570.00 2,570.00 2,530.00 2,560.00 34,500 0
28-Oct-2022 2,570.00 2,600.00 2,530.00 2,560.00 108,900 0
27-Oct-2022 2,540.00 2,580.00 2,540.00 2,570.00 71,600 0
26-Oct-2022 2,540.00 2,580.00 2,530.00 2,550.00 99,000 0
25-Oct-2022 2,560.00 2,570.00 2,520.00 2,540.00 36,300 0
24-Oct-2022 2,510.00 2,550.00 2,510.00 2,550.00 87,500 0
21-Oct-2022 2,470.00 2,520.00 2,470.00 2,510.00 107,100 0
20-Oct-2022 2,460.00 2,470.00 2,460.00 2,470.00 12,800 0
19-Oct-2022 2,460.00 2,480.00 2,450.00 2,460.00 55,700 0
18-Oct-2022 2,430.00 2,460.00 2,410.00 2,460.00 43,700 0
17-Oct-2022 2,440.00 2,450.00 2,400.00 2,420.00 21,500 0
14-Oct-2022 2,440.00 2,460.00 2,430.00 2,460.00 13,300 0
13-Oct-2022 2,420.00 2,450.00 2,420.00 2,440.00 9,300 0
12-Oct-2022 2,470.00 2,470.00 2,420.00 2,450.00 22,600 0
11-Oct-2022 2,470.00 2,470.00 2,440.00 2,470.00 7,600 0
10-Oct-2022 2,460.00 2,470.00 2,450.00 2,470.00 33,100 0
07-Oct-2022 2,460.00 2,460.00 2,450.00 2,460.00 22,300 0
06-Oct-2022 2,470.00 2,470.00 2,450.00 2,470.00 16,300 0
05-Oct-2022 2,470.00 2,470.00 2,450.00 2,470.00 92,200 0
04-Oct-2022 2,460.00 2,480.00 2,460.00 2,470.00 20,800 0
03-Oct-2022 2,470.00 2,470.00 2,450.00 2,470.00 3,500 0
30-Sep-2022 2,450.00 2,460.00 2,420.00 2,460.00 24,400 0
29-Sep-2022 2,470.00 2,470.00 2,450.00 2,460.00 33,000 0
28-Sep-2022 2,470.00 2,470.00 2,460.00 2,470.00 1,500 0
27-Sep-2022 2,480.00 2,480.00 2,460.00 2,470.00 7,200 0
26-Sep-2022 2,470.00 2,490.00 2,460.00 2,460.00 17,700 0
23-Sep-2022 2,480.00 2,500.00 2,460.00 2,480.00 50,300 0
22-Sep-2022 2,460.00 2,470.00 2,450.00 2,470.00 33,500 0
21-Sep-2022 2,480.00 2,480.00 2,460.00 2,460.00 50,800 0
20-Sep-2022 2,490.00 2,490.00 2,470.00 2,480.00 25,800 0
19-Sep-2022 2,470.00 2,500.00 2,470.00 2,490.00 19,300 0
16-Sep-2022 2,460.00 2,470.00 2,450.00 2,470.00 135,700 0
15-Sep-2022 2,470.00 2,470.00 2,460.00 2,460.00 46,100 0
14-Sep-2022 2,470.00 2,470.00 2,460.00 2,470.00 44,800 0
13-Sep-2022 2,470.00 2,480.00 2,460.00 2,470.00 89,900 0
12-Sep-2022 2,470.00 2,480.00 2,470.00 2,480.00 89,300 0
09-Sep-2022 2,480.00 2,480.00 2,470.00 2,470.00 64,000 0
08-Sep-2022 2,480.00 2,480.00 2,460.00 2,480.00 82,100 0
07-Sep-2022 2,480.00 2,490.00 2,470.00 2,480.00 163,400 0
06-Sep-2022 2,470.00 2,480.00 2,470.00 2,480.00 201,500 0
05-Sep-2022 2,460.00 2,480.00 2,460.00 2,480.00 96,900 0
02-Sep-2022 2,480.00 2,480.00 2,460.00 2,480.00 108,500 0
01-Sep-2022 2,480.00 2,480.00 2,460.00 2,480.00 91,700 0
31-Aug-2022 2,480.00 2,480.00 2,470.00 2,480.00 86,400 0
30-Aug-2022 2,480.00 2,480.00 2,460.00 2,480.00 105,300 0
29-Aug-2022 2,470.00 2,500.00 2,460.00 2,480.00 243,700 0
26-Aug-2022 2,480.00 2,480.00 2,470.00 2,470.00 158,400 0
25-Aug-2022 2,490.00 2,500.00 2,480.00 2,500.00 16,400 0
24-Aug-2022 2,490.00 2,490.00 2,480.00 2,490.00 235,900 0
23-Aug-2022 2,500.00 2,500.00 2,480.00 2,490.00 32,000 0
22-Aug-2022 2,480.00 2,500.00 2,460.00 2,480.00 148,600 0
19-Aug-2022 2,490.00 2,500.00 2,470.00 2,480.00 160,300 0
18-Aug-2022 2,500.00 2,500.00 2,470.00 2,490.00 10,100 0
16-Aug-2022 2,490.00 2,490.00 2,470.00 2,470.00 81,100 0
15-Aug-2022 2,510.00 2,510.00 2,470.00 2,490.00 98,700 0
12-Aug-2022 2,500.00 2,510.00 2,490.00 2,500.00 16,600 0
11-Aug-2022 2,500.00 2,510.00 2,490.00 2,500.00 74,700 0