Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,070.00 2,070.00 2,020.00 2,070.00 13,700 0
03-Oct-2025 2,050.00 2,070.00 2,040.00 2,070.00 16,000 0
02-Oct-2025 2,080.00 2,090.00 2,060.00 2,070.00 16,000 0
01-Oct-2025 2,140.00 2,140.00 2,060.00 2,080.00 23,600 0
30-Sep-2025 2,100.00 2,100.00 2,040.00 2,040.00 11,400 0
29-Sep-2025 2,070.00 2,080.00 2,060.00 2,080.00 10,300 0
26-Sep-2025 2,080.00 2,100.00 2,050.00 2,050.00 14,200 0
25-Sep-2025 2,070.00 2,080.00 2,050.00 2,080.00 24,800 0
24-Sep-2025 2,080.00 2,080.00 2,050.00 2,070.00 7,100 0
23-Sep-2025 2,050.00 2,100.00 2,050.00 2,090.00 167,500 0
22-Sep-2025 2,100.00 2,100.00 2,040.00 2,050.00 24,100 0
19-Sep-2025 2,080.00 2,180.00 1,900.00 2,060.00 250,000 0
18-Sep-2025 2,160.00 2,160.00 2,120.00 2,120.00 40,100 0
17-Sep-2025 2,180.00 2,180.00 2,090.00 2,120.00 16,400 0
16-Sep-2025 2,120.00 2,120.00 2,090.00 2,110.00 8,000 0
15-Sep-2025 2,120.00 2,130.00 2,080.00 2,090.00 17,400 0
12-Sep-2025 2,100.00 2,150.00 2,080.00 2,080.00 19,700 0
11-Sep-2025 2,100.00 2,100.00 2,080.00 2,080.00 19,600 0
10-Sep-2025 2,100.00 2,100.00 2,070.00 2,080.00 9,200 0
09-Sep-2025 2,080.00 2,110.00 2,030.00 2,100.00 119,000 0
08-Sep-2025 2,130.00 2,130.00 2,080.00 2,080.00 34,000 0
04-Sep-2025 2,090.00 2,120.00 2,090.00 2,120.00 5,200 0
03-Sep-2025 2,120.00 2,130.00 2,090.00 2,130.00 20,500 0
02-Sep-2025 2,120.00 2,140.00 2,080.00 2,120.00 20,800 0
01-Sep-2025 2,090.00 2,120.00 2,080.00 2,120.00 21,500 0
29-Aug-2025 2,140.00 2,140.00 2,080.00 2,120.00 18,600 0
28-Aug-2025 2,150.00 2,150.00 2,140.00 2,140.00 5,900 0
27-Aug-2025 2,150.00 2,150.00 2,100.00 2,140.00 15,400 0
26-Aug-2025 2,170.00 2,170.00 2,130.00 2,150.00 6,900 0
25-Aug-2025 2,180.00 2,190.00 2,150.00 2,180.00 79,800 0
22-Aug-2025 2,110.00 2,180.00 2,100.00 2,180.00 201,500 0
21-Aug-2025 2,110.00 2,110.00 2,100.00 2,110.00 21,100 0
20-Aug-2025 2,080.00 2,120.00 2,070.00 2,110.00 24,300 0
19-Aug-2025 2,070.00 2,080.00 2,060.00 2,080.00 5,500 0
15-Aug-2025 2,070.00 2,100.00 2,050.00 2,070.00 73,100 0
14-Aug-2025 2,100.00 2,100.00 2,050.00 2,050.00 79,500 0
13-Aug-2025 2,080.00 2,140.00 2,080.00 2,100.00 39,900 0
12-Aug-2025 2,080.00 2,100.00 2,070.00 2,070.00 63,400 0
11-Aug-2025 2,060.00 2,080.00 2,060.00 2,080.00 12,100 0
08-Aug-2025 2,050.00 2,070.00 2,050.00 2,060.00 43,700 0
07-Aug-2025 2,100.00 2,100.00 2,050.00 2,080.00 35,600 0
06-Aug-2025 2,100.00 2,110.00 2,070.00 2,110.00 21,100 0
05-Aug-2025 2,100.00 2,100.00 2,070.00 2,100.00 27,500 0
04-Aug-2025 2,110.00 2,110.00 2,050.00 2,100.00 13,400 0
01-Aug-2025 2,100.00 2,110.00 2,090.00 2,110.00 5,100 0
31-Jul-2025 2,150.00 2,150.00 2,080.00 2,080.00 28,200 0
30-Jul-2025 2,120.00 2,120.00 2,080.00 2,110.00 33,800 0
29-Jul-2025 2,090.00 2,130.00 2,090.00 2,090.00 18,800 0
28-Jul-2025 2,110.00 2,140.00 2,100.00 2,100.00 21,400 0
25-Jul-2025 2,120.00 2,120.00 2,110.00 2,110.00 13,000 0
24-Jul-2025 2,130.00 2,130.00 2,100.00 2,120.00 9,400 0
23-Jul-2025 2,140.00 2,140.00 2,110.00 2,120.00 4,600 0
22-Jul-2025 2,120.00 2,130.00 2,110.00 2,120.00 8,300 0
21-Jul-2025 2,120.00 2,130.00 2,110.00 2,120.00 16,300 0
18-Jul-2025 2,150.00 2,160.00 2,120.00 2,120.00 74,700 0
17-Jul-2025 2,110.00 2,140.00 2,110.00 2,130.00 9,100 0
16-Jul-2025 2,120.00 2,170.00 2,110.00 2,120.00 26,200 0
15-Jul-2025 2,120.00 2,140.00 2,080.00 2,140.00 17,800 0
14-Jul-2025 2,150.00 2,150.00 2,090.00 2,120.00 69,500 0
11-Jul-2025 2,150.00 2,150.00 2,110.00 2,150.00 27,100 0
10-Jul-2025 2,180.00 2,180.00 2,110.00 2,120.00 19,200 0
09-Jul-2025 2,120.00 2,140.00 2,050.00 2,140.00 19,700 0
08-Jul-2025 2,120.00 2,140.00 2,100.00 2,120.00 48,300 0
07-Jul-2025 2,160.00 2,180.00 2,020.00 2,120.00 28,000 0
04-Jul-2025 2,150.00 2,160.00 2,130.00 2,160.00 26,800 0
03-Jul-2025 2,140.00 2,200.00 2,090.00 2,160.00 25,700 0
02-Jul-2025 2,250.00 2,250.00 2,150.00 2,170.00 93,800 0
01-Jul-2025 2,400.00 2,400.00 2,150.00 2,180.00 429,700 0
30-Jun-2025 2,020.00 2,520.00 2,000.00 2,520.00 127,300 0
26-Jun-2025 1,995.00 2,030.00 1,995.00 2,020.00 22,300 0
25-Jun-2025 2,020.00 2,050.00 1,990.00 1,995.00 26,500 0
24-Jun-2025 1,975.00 2,170.00 1,970.00 2,020.00 24,500 0
23-Jun-2025 2,030.00 2,030.00 1,970.00 1,985.00 42,700 0
20-Jun-2025 2,030.00 2,030.00 2,000.00 2,030.00 26,800 0
19-Jun-2025 2,040.00 2,040.00 2,000.00 2,030.00 68,100 0
18-Jun-2025 2,040.00 2,040.00 2,020.00 2,040.00 66,400 0
17-Jun-2025 2,070.00 2,090.00 2,040.00 2,040.00 70,700 0
16-Jun-2025 2,080.00 2,100.00 2,070.00 2,070.00 83,200 0
13-Jun-2025 2,110.00 2,110.00 2,080.00 2,080.00 11,900 0
12-Jun-2025 2,120.00 2,120.00 2,100.00 2,110.00 15,900 0
11-Jun-2025 2,100.00 2,120.00 2,090.00 2,120.00 45,700 0
10-Jun-2025 2,090.00 2,100.00 2,090.00 2,100.00 13,200 0
05-Jun-2025 2,120.00 2,120.00 2,080.00 2,090.00 18,700 0
04-Jun-2025 2,110.00 2,120.00 2,100.00 2,120.00 31,400 0
03-Jun-2025 2,130.00 2,130.00 2,100.00 2,130.00 58,800 0
02-Jun-2025 2,170.00 2,170.00 2,120.00 2,120.00 21,800 0
28-May-2025 2,200.00 2,200.00 2,100.00 2,170.00 63,100 0
27-May-2025 2,190.00 2,190.00 2,110.00 2,180.00 37,400 0
26-May-2025 2,180.00 2,190.00 2,110.00 2,190.00 38,300 0
23-May-2025 2,210.00 2,210.00 2,180.00 2,180.00 36,900 0
22-May-2025 2,190.00 2,220.00 2,190.00 2,220.00 76,100 0
21-May-2025 2,200.00 2,230.00 2,190.00 2,200.00 150,600 0
20-May-2025 2,230.00 2,230.00 2,200.00 2,200.00 76,500 0
19-May-2025 2,210.00 2,230.00 2,210.00 2,230.00 89,100 0
16-May-2025 2,230.00 2,240.00 2,200.00 2,220.00 99,300 0
15-May-2025 2,230.00 2,230.00 2,220.00 2,230.00 41,500 0
14-May-2025 2,210.00 2,260.00 2,210.00 2,230.00 92,900 0
09-May-2025 2,150.00 2,230.00 2,150.00 2,210.00 95,600 0
08-May-2025 2,200.00 2,200.00 2,110.00 2,150.00 43,200 0
07-May-2025 2,180.00 2,200.00 2,160.00 2,170.00 64,300 0