Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,010.00 2,110.00 2,000.00 2,000.00 143,600 0
03-Mar-2026 2,190.00 2,190.00 2,080.00 2,110.00 19,200 0
02-Mar-2026 2,090.00 2,140.00 2,060.00 2,080.00 39,800 0
27-Feb-2026 2,090.00 2,180.00 2,090.00 2,160.00 19,400 0
26-Feb-2026 2,110.00 2,130.00 2,080.00 2,090.00 14,800 0
25-Feb-2026 2,080.00 2,140.00 2,080.00 2,100.00 7,100 0
24-Feb-2026 2,090.00 2,140.00 2,090.00 2,130.00 7,000 0
23-Feb-2026 2,140.00 2,140.00 2,080.00 2,120.00 26,200 0
20-Feb-2026 2,100.00 2,140.00 2,080.00 2,140.00 4,800 0
19-Feb-2026 2,120.00 2,150.00 2,100.00 2,100.00 6,400 0
18-Feb-2026 2,120.00 2,150.00 2,070.00 2,120.00 11,800 0
13-Feb-2026 2,110.00 2,120.00 2,100.00 2,120.00 39,800 0
12-Feb-2026 2,120.00 2,120.00 2,100.00 2,110.00 4,600 0
11-Feb-2026 2,100.00 2,120.00 2,090.00 2,100.00 60,200 0
10-Feb-2026 2,100.00 2,110.00 2,040.00 2,110.00 329,400 0
09-Feb-2026 2,120.00 2,120.00 2,080.00 2,080.00 24,400 0
06-Feb-2026 2,100.00 2,100.00 2,050.00 2,080.00 44,200 0
05-Feb-2026 2,150.00 2,160.00 2,100.00 2,100.00 78,500 0
04-Feb-2026 2,160.00 2,170.00 2,100.00 2,150.00 20,000 0
03-Feb-2026 2,200.00 2,200.00 2,110.00 2,160.00 36,400 0
02-Feb-2026 2,160.00 2,160.00 2,060.00 2,110.00 45,700 0
30-Jan-2026 2,180.00 2,180.00 2,000.00 2,180.00 134,200 0
29-Jan-2026 2,110.00 2,240.00 2,000.00 2,240.00 102,700 0
28-Jan-2026 2,150.00 2,150.00 2,100.00 2,110.00 16,500 0
27-Jan-2026 2,230.00 2,230.00 2,130.00 2,150.00 20,600 0
26-Jan-2026 2,150.00 2,230.00 2,110.00 2,230.00 35,000 0
23-Jan-2026 2,120.00 2,310.00 2,110.00 2,150.00 75,100 0
22-Jan-2026 2,150.00 2,150.00 2,100.00 2,150.00 27,200 0
21-Jan-2026 2,120.00 2,160.00 2,120.00 2,150.00 12,000 0
20-Jan-2026 2,120.00 2,140.00 2,110.00 2,120.00 23,900 0
19-Jan-2026 2,110.00 2,160.00 2,110.00 2,120.00 42,900 0
15-Jan-2026 2,080.00 2,160.00 2,080.00 2,110.00 46,800 0
14-Jan-2026 2,120.00 2,180.00 2,100.00 2,100.00 24,100 0
13-Jan-2026 2,110.00 2,130.00 2,100.00 2,120.00 14,400 0
12-Jan-2026 2,070.00 2,150.00 2,070.00 2,100.00 57,200 0
09-Jan-2026 2,110.00 2,140.00 2,110.00 2,140.00 7,500 0
08-Jan-2026 2,160.00 2,190.00 2,110.00 2,110.00 30,800 0
07-Jan-2026 2,150.00 2,160.00 2,110.00 2,160.00 21,600 0
06-Jan-2026 2,120.00 2,150.00 2,120.00 2,140.00 14,900 0
05-Jan-2026 2,090.00 2,150.00 2,090.00 2,100.00 23,600 0
02-Jan-2026 2,100.00 2,130.00 2,080.00 2,130.00 25,500 0
30-Dec-2025 2,120.00 2,120.00 2,110.00 2,120.00 3,500 0
29-Dec-2025 2,100.00 2,120.00 2,090.00 2,120.00 5,200 0
24-Dec-2025 2,110.00 2,110.00 2,080.00 2,110.00 4,000 0
23-Dec-2025 2,100.00 2,110.00 2,050.00 2,110.00 26,000 0
22-Dec-2025 2,100.00 2,100.00 2,100.00 2,100.00 900 0
19-Dec-2025 2,100.00 2,110.00 2,100.00 2,100.00 6,600 0
18-Dec-2025 2,060.00 2,130.00 2,060.00 2,110.00 16,900 0
17-Dec-2025 2,180.00 2,180.00 2,130.00 2,160.00 13,300 0
16-Dec-2025 2,150.00 2,180.00 2,070.00 2,180.00 18,800 0
15-Dec-2025 2,180.00 2,190.00 2,140.00 2,150.00 75,200 0
12-Dec-2025 2,170.00 2,170.00 2,090.00 2,110.00 39,400 0
11-Dec-2025 2,160.00 2,160.00 2,070.00 2,110.00 38,100 0
10-Dec-2025 2,200.00 2,200.00 2,090.00 2,140.00 27,200 0
09-Dec-2025 2,150.00 2,150.00 2,080.00 2,090.00 35,900 0
08-Dec-2025 2,150.00 2,150.00 2,080.00 2,090.00 15,900 0
05-Dec-2025 2,140.00 2,140.00 2,090.00 2,100.00 16,500 0
04-Dec-2025 2,100.00 2,100.00 2,050.00 2,080.00 19,200 0
03-Dec-2025 2,110.00 2,110.00 2,080.00 2,100.00 11,900 0
02-Dec-2025 2,140.00 2,140.00 2,090.00 2,110.00 8,600 0
01-Dec-2025 2,120.00 2,120.00 2,100.00 2,110.00 6,300 0
28-Nov-2025 2,140.00 2,140.00 2,110.00 2,110.00 11,000 0
27-Nov-2025 2,150.00 2,150.00 2,120.00 2,140.00 13,900 0
26-Nov-2025 2,150.00 2,150.00 2,140.00 2,140.00 9,000 0
25-Nov-2025 2,120.00 2,150.00 2,100.00 2,150.00 22,300 0
24-Nov-2025 2,150.00 2,150.00 2,110.00 2,140.00 20,500 0
21-Nov-2025 2,120.00 2,140.00 2,110.00 2,140.00 12,100 0
20-Nov-2025 2,140.00 2,140.00 2,120.00 2,140.00 9,500 0
19-Nov-2025 2,150.00 2,150.00 2,140.00 2,140.00 9,300 0
18-Nov-2025 2,130.00 2,140.00 2,110.00 2,140.00 11,300 0
17-Nov-2025 2,130.00 2,130.00 2,120.00 2,130.00 12,000 0
14-Nov-2025 2,150.00 2,150.00 2,120.00 2,130.00 18,400 0
13-Nov-2025 2,130.00 2,150.00 2,110.00 2,150.00 17,000 0
12-Nov-2025 2,130.00 2,130.00 2,120.00 2,130.00 20,100 0
11-Nov-2025 2,190.00 2,190.00 2,120.00 2,130.00 44,500 0
10-Nov-2025 2,150.00 2,150.00 2,130.00 2,140.00 16,300 0
07-Nov-2025 2,130.00 2,150.00 2,120.00 2,130.00 18,600 0
06-Nov-2025 2,140.00 2,170.00 2,140.00 2,150.00 14,000 0
05-Nov-2025 2,180.00 2,190.00 2,130.00 2,180.00 14,700 0
04-Nov-2025 2,220.00 2,290.00 2,130.00 2,130.00 50,300 0
03-Nov-2025 2,170.00 2,170.00 2,130.00 2,170.00 12,800 0
31-Oct-2025 2,100.00 2,180.00 2,100.00 2,130.00 37,100 0
30-Oct-2025 2,110.00 2,220.00 2,110.00 2,140.00 51,700 0
29-Oct-2025 2,160.00 2,220.00 2,160.00 2,170.00 16,000 0
28-Oct-2025 2,260.00 2,260.00 2,130.00 2,160.00 47,000 0
27-Oct-2025 2,140.00 2,350.00 2,070.00 2,260.00 366,900 0
24-Oct-2025 2,060.00 2,100.00 2,060.00 2,070.00 37,400 0
23-Oct-2025 2,130.00 2,130.00 2,050.00 2,080.00 33,600 0
22-Oct-2025 2,070.00 2,080.00 2,060.00 2,080.00 7,700 0
21-Oct-2025 2,100.00 2,110.00 2,050.00 2,050.00 31,800 0
20-Oct-2025 2,050.00 2,100.00 2,050.00 2,060.00 11,700 0
17-Oct-2025 2,080.00 2,080.00 2,050.00 2,070.00 5,000 0
16-Oct-2025 2,030.00 2,090.00 2,030.00 2,080.00 48,400 0
15-Oct-2025 2,050.00 2,080.00 2,020.00 2,070.00 25,900 0
14-Oct-2025 2,060.00 2,080.00 2,040.00 2,050.00 36,600 0
13-Oct-2025 2,170.00 2,170.00 2,070.00 2,070.00 16,700 0
10-Oct-2025 2,190.00 2,190.00 2,080.00 2,100.00 23,300 0
09-Oct-2025 2,130.00 2,130.00 2,070.00 2,080.00 10,400 0
08-Oct-2025 2,150.00 2,150.00 2,000.00 2,090.00 35,500 0
07-Oct-2025 2,070.00 2,120.00 2,060.00 2,120.00 28,400 0