Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 2,590.00 2,600.00 2,580.00 2,600.00 43,800 0
08-Mar-2022 2,600.00 2,620.00 2,590.00 2,600.00 25,900 0
07-Mar-2022 2,650.00 2,650.00 2,610.00 2,610.00 33,800 0
04-Mar-2022 2,620.00 2,670.00 2,620.00 2,650.00 8,900 0
02-Mar-2022 2,630.00 2,630.00 2,600.00 2,610.00 42,000 0
01-Mar-2022 2,640.00 2,640.00 2,620.00 2,630.00 34,500 0
25-Feb-2022 2,650.00 2,650.00 2,630.00 2,640.00 108,000 0
24-Feb-2022 2,670.00 2,730.00 2,640.00 2,660.00 145,700 0
23-Feb-2022 2,670.00 2,670.00 2,640.00 2,670.00 2,300 0
22-Feb-2022 2,660.00 2,670.00 2,630.00 2,670.00 7,300 0
21-Feb-2022 2,640.00 2,670.00 2,640.00 2,670.00 18,900 0
18-Feb-2022 2,680.00 2,680.00 2,640.00 2,650.00 4,000 0
17-Feb-2022 2,690.00 2,690.00 2,650.00 2,680.00 6,200 0
16-Feb-2022 2,640.00 2,680.00 2,640.00 2,680.00 27,900 0
15-Feb-2022 2,650.00 2,650.00 2,600.00 2,640.00 20,300 0
14-Feb-2022 2,680.00 2,680.00 2,610.00 2,660.00 6,400 0
11-Feb-2022 2,640.00 2,680.00 2,630.00 2,680.00 20,200 0
10-Feb-2022 2,650.00 2,680.00 2,630.00 2,640.00 34,100 0
09-Feb-2022 2,650.00 2,650.00 2,620.00 2,650.00 15,400 0
08-Feb-2022 2,630.00 2,660.00 2,620.00 2,640.00 23,700 0
07-Feb-2022 2,700.00 2,700.00 2,620.00 2,630.00 10,900 0
04-Feb-2022 2,600.00 2,650.00 2,600.00 2,650.00 56,000 0
03-Feb-2022 2,590.00 2,610.00 2,560.00 2,610.00 13,600 0
02-Feb-2022 2,580.00 2,590.00 2,570.00 2,570.00 10,600 0
31-Jan-2022 2,600.00 2,610.00 2,570.00 2,570.00 5,200 0
28-Jan-2022 2,590.00 2,590.00 2,570.00 2,590.00 6,700 0
27-Jan-2022 2,580.00 2,600.00 2,550.00 2,590.00 18,900 0
26-Jan-2022 2,600.00 2,600.00 2,580.00 2,580.00 11,600 0
25-Jan-2022 2,570.00 2,680.00 2,570.00 2,600.00 51,700 0
24-Jan-2022 2,590.00 2,610.00 2,570.00 2,570.00 36,900 0
21-Jan-2022 2,610.00 2,620.00 2,590.00 2,610.00 10,800 0
20-Jan-2022 2,620.00 2,620.00 2,600.00 2,610.00 6,400 0
19-Jan-2022 2,610.00 2,620.00 2,600.00 2,620.00 6,600 0
18-Jan-2022 2,600.00 2,610.00 2,580.00 2,610.00 26,400 0
17-Jan-2022 2,660.00 2,660.00 2,600.00 2,610.00 7,800 0
14-Jan-2022 2,670.00 2,670.00 2,600.00 2,650.00 6,600 0
13-Jan-2022 2,620.00 2,630.00 2,620.00 2,630.00 1,300 0
12-Jan-2022 2,650.00 2,650.00 2,630.00 2,630.00 8,400 0
11-Jan-2022 2,600.00 2,620.00 2,600.00 2,620.00 3,900 0
10-Jan-2022 2,620.00 2,620.00 2,600.00 2,600.00 94,900 0
07-Jan-2022 2,630.00 2,630.00 2,610.00 2,620.00 61,400 0
06-Jan-2022 2,680.00 2,680.00 2,660.00 2,660.00 5,200 0
05-Jan-2022 2,670.00 2,680.00 2,660.00 2,680.00 8,600 0
04-Jan-2022 2,660.00 2,670.00 2,650.00 2,670.00 23,800 0
03-Jan-2022 2,620.00 2,680.00 2,620.00 2,670.00 10,100 0
30-Dec-2021 2,640.00 2,650.00 2,620.00 2,620.00 31,400 0