Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
13-Oct-2021 2,820.00 2,850.00 2,810.00 2,840.00 48,700 0
12-Oct-2021 2,810.00 2,820.00 2,810.00 2,820.00 36,900 0
11-Oct-2021 2,820.00 2,820.00 2,810.00 2,810.00 47,100 0
08-Oct-2021 2,820.00 2,820.00 2,800.00 2,820.00 96,600 0
07-Oct-2021 2,800.00 2,850.00 2,800.00 2,820.00 78,200 0
06-Oct-2021 2,780.00 2,800.00 2,770.00 2,800.00 47,900 0
05-Oct-2021 2,780.00 2,790.00 2,770.00 2,780.00 169,500 0
04-Oct-2021 2,750.00 2,790.00 2,750.00 2,780.00 80,000 0
01-Oct-2021 2,770.00 2,770.00 2,740.00 2,750.00 187,200 0
30-Sep-2021 2,780.00 2,780.00 2,750.00 2,770.00 11,000 0
29-Sep-2021 2,740.00 2,780.00 2,730.00 2,780.00 12,500 0
28-Sep-2021 2,790.00 2,790.00 2,740.00 2,780.00 17,700 0
27-Sep-2021 2,760.00 2,820.00 2,740.00 2,800.00 49,400 0
24-Sep-2021 2,750.00 2,750.00 2,730.00 2,740.00 40,800 0
23-Sep-2021 2,740.00 2,760.00 2,740.00 2,750.00 5,500 0
22-Sep-2021 2,740.00 2,760.00 2,740.00 2,740.00 25,100 0
21-Sep-2021 2,740.00 2,740.00 2,720.00 2,740.00 12,300 0
20-Sep-2021 2,760.00 2,790.00 2,740.00 2,740.00 38,500 0
17-Sep-2021 2,760.00 2,790.00 2,700.00 2,760.00 63,000 0
16-Sep-2021 2,800.00 2,800.00 2,760.00 2,760.00 25,400 0
15-Sep-2021 2,790.00 2,790.00 2,770.00 2,770.00 54,400 0
14-Sep-2021 2,800.00 2,800.00 2,780.00 2,790.00 13,100 0
13-Sep-2021 2,800.00 2,820.00 2,790.00 2,800.00 11,800 0
10-Sep-2021 2,800.00 2,810.00 2,800.00 2,800.00 43,600 0
09-Sep-2021 2,800.00 2,800.00 2,770.00 2,780.00 14,900 0
08-Sep-2021 2,820.00 2,820.00 2,770.00 2,770.00 37,700 0
07-Sep-2021 2,800.00 2,820.00 2,800.00 2,820.00 33,100 0
06-Sep-2021 2,790.00 2,810.00 2,790.00 2,800.00 204,900 0
03-Sep-2021 2,790.00 2,790.00 2,780.00 2,790.00 5,800 0
02-Sep-2021 2,790.00 2,800.00 2,790.00 2,790.00 8,800 0
01-Sep-2021 2,800.00 2,800.00 2,780.00 2,790.00 15,800 0
31-Aug-2021 2,780.00 2,800.00 2,770.00 2,800.00 25,100 0
30-Aug-2021 2,780.00 2,810.00 2,770.00 2,780.00 13,400 0
27-Aug-2021 2,810.00 2,820.00 2,780.00 2,780.00 8,500 0
26-Aug-2021 2,810.00 2,820.00 2,800.00 2,810.00 26,700 0
25-Aug-2021 2,810.00 2,820.00 2,800.00 2,820.00 27,600 0
24-Aug-2021 2,810.00 2,810.00 2,800.00 2,810.00 10,700 0
23-Aug-2021 2,800.00 2,830.00 2,800.00 2,810.00 14,600 0
20-Aug-2021 2,800.00 2,820.00 2,770.00 2,800.00 5,800 0
19-Aug-2021 2,850.00 2,860.00 2,780.00 2,820.00 53,500 0
18-Aug-2021 2,770.00 2,850.00 2,700.00 2,850.00 193,200 0
16-Aug-2021 2,770.00 2,770.00 2,750.00 2,770.00 25,800 0
13-Aug-2021 2,810.00 2,810.00 2,750.00 2,770.00 115,100 0
12-Aug-2021 2,780.00 2,840.00 2,780.00 2,810.00 44,200 0
10-Aug-2021 2,870.00 2,870.00 2,750.00 2,780.00 37,000 0
09-Aug-2021 2,830.00 2,860.00 2,770.00 2,770.00 114,500 0
06-Aug-2021 2,820.00 2,830.00 2,810.00 2,820.00 42,200 0
05-Aug-2021 2,800.00 2,830.00 2,790.00 2,810.00 70,800 0
04-Aug-2021 2,790.00 2,830.00 2,750.00 2,800.00 177,000 0
03-Aug-2021 2,830.00 2,830.00 2,740.00 2,810.00 40,100 0
02-Aug-2021 2,840.00 2,840.00 2,800.00 2,810.00 15,200 0
30-Jul-2021 2,870.00 2,870.00 2,820.00 2,830.00 56,200 0
29-Jul-2021 2,840.00 2,900.00 2,820.00 2,820.00 198,200 0
28-Jul-2021 2,800.00 2,860.00 2,760.00 2,810.00 81,500 0
27-Jul-2021 2,810.00 2,850.00 2,760.00 2,800.00 22,100 0
26-Jul-2021 2,860.00 2,860.00 2,760.00 2,770.00 50,900 0
23-Jul-2021 2,840.00 2,840.00 2,750.00 2,800.00 75,600 0
22-Jul-2021 2,820.00 2,880.00 2,820.00 2,840.00 49,700 0
21-Jul-2021 2,770.00 2,840.00 2,750.00 2,820.00 34,900 0
19-Jul-2021 2,800.00 2,800.00 2,770.00 2,770.00 59,000 0
16-Jul-2021 2,850.00 2,850.00 2,800.00 2,800.00 19,100 0
15-Jul-2021 2,800.00 2,860.00 2,790.00 2,860.00 87,700 0
14-Jul-2021 2,840.00 2,860.00 2,800.00 2,810.00 19,600 0
13-Jul-2021 2,820.00 2,880.00 2,820.00 2,840.00 27,400 0
12-Jul-2021 2,910.00 2,910.00 2,810.00 2,870.00 35,100 0
09-Jul-2021 2,860.00 2,860.00 2,810.00 2,810.00 8,300 0
08-Jul-2021 2,870.00 2,870.00 2,800.00 2,870.00 6,000 0
07-Jul-2021 2,810.00 2,900.00 2,800.00 2,870.00 69,300 0
06-Jul-2021 2,840.00 2,840.00 2,800.00 2,830.00 31,800 0
05-Jul-2021 2,750.00 2,860.00 2,750.00 2,840.00 46,800 0
02-Jul-2021 2,840.00 2,840.00 2,770.00 2,780.00 17,800 0
01-Jul-2021 2,900.00 2,900.00 2,840.00 2,840.00 32,400 0
30-Jun-2021 2,800.00 2,880.00 2,790.00 2,880.00 73,300 0
29-Jun-2021 2,760.00 2,800.00 2,750.00 2,790.00 27,400 0
28-Jun-2021 2,760.00 2,780.00 2,740.00 2,760.00 55,900 0
25-Jun-2021 2,750.00 2,760.00 2,740.00 2,760.00 7,600 0
24-Jun-2021 2,750.00 2,750.00 2,720.00 2,750.00 12,800 0
23-Jun-2021 2,780.00 2,780.00 2,700.00 2,750.00 51,100 0
22-Jun-2021 2,800.00 2,810.00 2,770.00 2,780.00 38,800 0
21-Jun-2021 2,770.00 2,770.00 2,670.00 2,770.00 57,500 0