Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 2,500.00 2,520.00 2,500.00 2,510.00 34,900 0
06-Jun-2022 2,520.00 2,520.00 2,490.00 2,500.00 33,700 0
03-Jun-2022 2,540.00 2,540.00 2,510.00 2,520.00 27,900 0
02-Jun-2022 2,540.00 2,540.00 2,490.00 2,530.00 48,600 0
31-May-2022 2,540.00 2,540.00 2,500.00 2,520.00 49,500 0
30-May-2022 2,510.00 2,530.00 2,510.00 2,510.00 11,700 0
27-May-2022 2,510.00 2,530.00 2,500.00 2,510.00 35,100 0
25-May-2022 2,500.00 2,510.00 2,480.00 2,500.00 58,500 0
24-May-2022 2,540.00 2,540.00 2,490.00 2,500.00 36,100 0
23-May-2022 2,530.00 2,540.00 2,500.00 2,530.00 20,900 0
20-May-2022 2,530.00 2,530.00 2,500.00 2,510.00 73,000 0
19-May-2022 2,530.00 2,530.00 2,500.00 2,530.00 24,900 0
18-May-2022 2,510.00 2,550.00 2,510.00 2,530.00 45,600 0
17-May-2022 2,530.00 2,550.00 2,490.00 2,500.00 69,900 0
13-May-2022 2,540.00 2,560.00 2,540.00 2,560.00 3,700 0
12-May-2022 2,560.00 2,560.00 2,540.00 2,550.00 84,300 0
11-May-2022 2,570.00 2,570.00 2,550.00 2,550.00 41,700 0
10-May-2022 2,540.00 2,570.00 2,530.00 2,570.00 31,400 0
09-May-2022 2,580.00 2,600.00 2,540.00 2,540.00 111,200 0
28-Apr-2022 2,590.00 2,600.00 2,550.00 2,580.00 21,700 0
27-Apr-2022 2,580.00 2,610.00 2,580.00 2,590.00 22,000 0
26-Apr-2022 2,580.00 2,580.00 2,570.00 2,580.00 33,400 0
25-Apr-2022 2,600.00 2,600.00 2,540.00 2,570.00 76,100 0
22-Apr-2022 2,610.00 2,620.00 2,580.00 2,600.00 62,300 0
21-Apr-2022 2,600.00 2,650.00 2,600.00 2,620.00 95,500 0
20-Apr-2022 2,580.00 2,620.00 2,560.00 2,600.00 42,000 0
19-Apr-2022 2,570.00 2,600.00 2,560.00 2,580.00 75,400 0
18-Apr-2022 2,560.00 2,570.00 2,560.00 2,570.00 34,500 0
14-Apr-2022 2,580.00 2,580.00 2,550.00 2,560.00 6,000 0
13-Apr-2022 2,560.00 2,570.00 2,560.00 2,570.00 10,000 0
12-Apr-2022 2,590.00 2,590.00 2,560.00 2,560.00 22,600 0
11-Apr-2022 2,590.00 2,600.00 2,500.00 2,580.00 165,600 0
08-Apr-2022 2,590.00 2,600.00 2,590.00 2,590.00 11,600 0
07-Apr-2022 2,610.00 2,620.00 2,550.00 2,590.00 34,600 0
06-Apr-2022 2,610.00 2,620.00 2,590.00 2,620.00 10,000 0
05-Apr-2022 2,570.00 2,610.00 2,570.00 2,610.00 40,700 0
04-Apr-2022 2,610.00 2,640.00 2,550.00 2,580.00 106,500 0
01-Apr-2022 2,670.00 2,670.00 2,550.00 2,610.00 71,000 0
31-Mar-2022 2,630.00 2,700.00 2,570.00 2,670.00 73,600 0
30-Mar-2022 2,600.00 2,630.00 2,590.00 2,630.00 8,800 0
29-Mar-2022 2,590.00 2,600.00 2,590.00 2,600.00 12,600 0
28-Mar-2022 2,600.00 2,600.00 2,550.00 2,600.00 68,100 0
25-Mar-2022 2,610.00 2,620.00 2,610.00 2,610.00 17,400 0
24-Mar-2022 2,610.00 2,630.00 2,600.00 2,610.00 10,700 0
23-Mar-2022 2,610.00 2,610.00 2,550.00 2,590.00 43,400 0
22-Mar-2022 2,610.00 2,610.00 2,590.00 2,610.00 20,800 0
21-Mar-2022 2,610.00 2,610.00 2,560.00 2,610.00 43,700 0
18-Mar-2022 2,590.00 2,610.00 2,570.00 2,610.00 15,600 0
17-Mar-2022 2,600.00 2,640.00 2,550.00 2,580.00 54,000 0
16-Mar-2022 2,620.00 2,670.00 2,550.00 2,600.00 51,900 0
15-Mar-2022 2,620.00 2,620.00 2,610.00 2,620.00 15,200 0
14-Mar-2022 2,590.00 2,620.00 2,590.00 2,620.00 3,200 0
11-Mar-2022 2,610.00 2,610.00 2,590.00 2,590.00 11,100 0
10-Mar-2022 2,600.00 2,610.00 2,580.00 2,610.00 24,900 0