Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
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