Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 2,290.00 2,380.00 2,200.00 2,310.00 182,100 0
15-May-2026 2,270.00 2,270.00 2,270.00 2,270.00 0 0
14-May-2026 2,270.00 2,270.00 2,270.00 2,270.00 0 0
13-May-2026 2,220.00 2,340.00 2,100.00 2,270.00 223,300 0
12-May-2026 2,190.00 2,230.00 2,100.00 2,150.00 153,900 0
11-May-2026 2,120.00 2,230.00 2,110.00 2,200.00 120,300 0
08-May-2026 2,010.00 2,110.00 2,010.00 2,100.00 181,500 0
07-May-2026 2,010.00 2,060.00 1,970.00 2,050.00 278,200 0
06-May-2026 2,050.00 2,050.00 1,990.00 2,010.00 189,700 0
05-May-2026 1,950.00 2,050.00 1,950.00 2,050.00 81,400 0
04-May-2026 1,965.00 2,020.00 1,935.00 2,010.00 57,900 0
30-Apr-2026 1,980.00 1,990.00 1,900.00 1,955.00 234,100 0
29-Apr-2026 2,000.00 2,050.00 1,905.00 1,965.00 223,200 0
28-Apr-2026 2,050.00 2,050.00 1,935.00 2,000.00 92,300 0
27-Apr-2026 2,050.00 2,120.00 1,995.00 2,040.00 86,600 0
24-Apr-2026 2,300.00 2,300.00 2,080.00 2,110.00 134,500 0
23-Apr-2026 2,300.00 2,530.00 2,230.00 2,270.00 1,183,100 0
22-Apr-2026 1,960.00 2,450.00 1,940.00 2,130.00 861,500 0
21-Apr-2026 1,965.00 1,975.00 1,930.00 1,960.00 58,000 0
20-Apr-2026 1,985.00 1,995.00 1,900.00 1,965.00 70,500 0
17-Apr-2026 2,000.00 2,050.00 1,965.00 1,985.00 101,700 0
16-Apr-2026 2,050.00 2,070.00 1,970.00 2,050.00 109,600 0
15-Apr-2026 2,060.00 2,060.00 2,000.00 2,050.00 18,900 0
14-Apr-2026 2,000.00 2,050.00 2,000.00 2,050.00 1,800 0
13-Apr-2026 2,000.00 2,000.00 1,975.00 1,995.00 3,100 0
10-Apr-2026 2,000.00 2,000.00 1,970.00 2,000.00 20,800 0
09-Apr-2026 2,000.00 2,070.00 1,950.00 1,995.00 14,400 0
08-Apr-2026 1,985.00 2,010.00 1,955.00 2,010.00 11,900 0
07-Apr-2026 1,990.00 1,990.00 1,940.00 1,985.00 2,700 0
06-Apr-2026 2,000.00 2,000.00 1,930.00 1,930.00 14,900 0
02-Apr-2026 1,960.00 1,975.00 1,950.00 1,950.00 6,600 0
01-Apr-2026 1,935.00 1,960.00 1,935.00 1,960.00 1,700 0
31-Mar-2026 1,920.00 1,985.00 1,920.00 1,930.00 204,400 0
30-Mar-2026 1,990.00 1,990.00 1,930.00 1,990.00 8,700 0
27-Mar-2026 1,990.00 2,010.00 1,970.00 1,990.00 34,400 0
26-Mar-2026 1,980.00 1,990.00 1,970.00 1,990.00 17,900 0
25-Mar-2026 2,010.00 2,010.00 1,930.00 1,990.00 17,700 0
17-Mar-2026 2,000.00 2,020.00 1,955.00 1,955.00 45,500 0
16-Mar-2026 2,000.00 2,000.00 1,995.00 2,000.00 20,900 0
13-Mar-2026 2,050.00 2,050.00 2,000.00 2,000.00 52,300 0
12-Mar-2026 2,040.00 2,080.00 2,020.00 2,020.00 23,900 0
11-Mar-2026 2,040.00 2,070.00 2,030.00 2,060.00 3,800 0
10-Mar-2026 2,040.00 2,140.00 2,040.00 2,050.00 26,800 0
09-Mar-2026 2,000.00 2,150.00 2,000.00 2,040.00 62,800 0
06-Mar-2026 2,020.00 2,030.00 2,020.00 2,030.00 5,300 0
05-Mar-2026 2,000.00 2,090.00 2,000.00 2,070.00 26,500 0
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