Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,490.00 2,500.00 2,480.00 2,500.00 5,700 0
09-Aug-2022 2,500.00 2,500.00 2,490.00 2,490.00 231,700 0
08-Aug-2022 2,510.00 2,530.00 2,490.00 2,500.00 60,100 0
05-Aug-2022 2,520.00 2,520.00 2,500.00 2,510.00 39,600 0
04-Aug-2022 2,500.00 2,530.00 2,500.00 2,530.00 17,600 0
03-Aug-2022 2,520.00 2,530.00 2,510.00 2,530.00 35,000 0
02-Aug-2022 2,490.00 2,530.00 2,470.00 2,510.00 18,300 0
01-Aug-2022 2,510.00 2,510.00 2,490.00 2,490.00 7,600 0
29-Jul-2022 2,490.00 2,510.00 2,450.00 2,510.00 71,100 0
28-Jul-2022 2,500.00 2,510.00 2,480.00 2,490.00 82,000 0
27-Jul-2022 2,480.00 2,500.00 2,460.00 2,470.00 3,600 0
26-Jul-2022 2,460.00 2,500.00 2,450.00 2,490.00 7,700 0
25-Jul-2022 2,470.00 2,500.00 2,460.00 2,460.00 7,400 0
22-Jul-2022 2,480.00 2,480.00 2,450.00 2,460.00 4,800 0
21-Jul-2022 2,460.00 2,500.00 2,460.00 2,470.00 10,700 0
20-Jul-2022 2,470.00 2,500.00 2,440.00 2,460.00 38,700 0
19-Jul-2022 2,460.00 2,460.00 2,460.00 2,460.00 7,300 0
18-Jul-2022 2,380.00 2,470.00 2,380.00 2,460.00 27,900 0
15-Jul-2022 2,470.00 2,470.00 2,380.00 2,380.00 29,700 0
14-Jul-2022 2,440.00 2,470.00 2,420.00 2,470.00 12,000 0
13-Jul-2022 2,450.00 2,450.00 2,420.00 2,440.00 17,400 0
12-Jul-2022 2,450.00 2,470.00 2,440.00 2,470.00 2,000 0
11-Jul-2022 2,440.00 2,460.00 2,440.00 2,460.00 5,800 0
08-Jul-2022 2,410.00 2,470.00 2,410.00 2,460.00 9,500 0
07-Jul-2022 2,470.00 2,470.00 2,420.00 2,470.00 1,300 0
06-Jul-2022 2,410.00 2,470.00 2,410.00 2,470.00 14,000 0
05-Jul-2022 2,440.00 2,500.00 2,410.00 2,500.00 3,800 0
04-Jul-2022 2,470.00 2,470.00 2,360.00 2,440.00 35,500 0
01-Jul-2022 2,500.00 2,500.00 2,470.00 2,470.00 19,300 0
30-Jun-2022 2,490.00 2,500.00 2,480.00 2,500.00 18,500 0
29-Jun-2022 2,490.00 2,510.00 2,490.00 2,510.00 30,500 0
28-Jun-2022 2,500.00 2,500.00 2,490.00 2,500.00 3,400 0
27-Jun-2022 2,500.00 2,510.00 2,490.00 2,500.00 11,900 0
24-Jun-2022 2,490.00 2,510.00 2,480.00 2,510.00 2,400 0
23-Jun-2022 2,500.00 2,500.00 2,480.00 2,490.00 11,700 0
22-Jun-2022 2,510.00 2,520.00 2,480.00 2,500.00 16,600 0
21-Jun-2022 2,480.00 2,490.00 2,470.00 2,490.00 45,800 0
20-Jun-2022 2,490.00 2,490.00 2,470.00 2,490.00 27,600 0
17-Jun-2022 2,500.00 2,500.00 2,470.00 2,490.00 12,200 0
16-Jun-2022 2,500.00 2,500.00 2,450.00 2,490.00 65,100 0
15-Jun-2022 2,500.00 2,510.00 2,480.00 2,500.00 28,200 0
14-Jun-2022 2,490.00 2,510.00 2,490.00 2,510.00 7,900 0
13-Jun-2022 2,500.00 2,500.00 2,480.00 2,490.00 22,200 0
10-Jun-2022 2,520.00 2,530.00 2,500.00 2,500.00 27,400 0
09-Jun-2022 2,520.00 2,530.00 2,500.00 2,520.00 52,900 0
08-Jun-2022 2,500.00 2,520.00 2,500.00 2,520.00 47,600 0