Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,210.00 2,210.00 2,140.00 2,180.00 42,900 0
05-May-2025 2,210.00 2,240.00 2,110.00 2,200.00 351,400 0
02-May-2025 2,310.00 2,310.00 2,200.00 2,240.00 431,300 0
30-Apr-2025 2,410.00 2,480.00 2,390.00 2,410.00 897,500 0
29-Apr-2025 2,400.00 2,490.00 2,390.00 2,400.00 620,100 0
28-Apr-2025 2,200.00 2,390.00 2,200.00 2,380.00 536,800 0
25-Apr-2025 2,080.00 2,220.00 2,080.00 2,180.00 142,500 0
24-Apr-2025 2,090.00 2,110.00 2,080.00 2,080.00 151,600 0
23-Apr-2025 2,040.00 2,060.00 2,040.00 2,060.00 41,800 0
22-Apr-2025 2,010.00 2,050.00 2,010.00 2,030.00 45,900 0
21-Apr-2025 2,040.00 2,050.00 2,000.00 2,010.00 4,200 0
17-Apr-2025 2,020.00 2,040.00 2,010.00 2,040.00 8,700 0
16-Apr-2025 2,000.00 2,040.00 2,000.00 2,030.00 3,000 0
15-Apr-2025 2,000.00 2,060.00 1,985.00 2,050.00 9,300 0
14-Apr-2025 1,970.00 2,020.00 1,970.00 2,010.00 11,400 0
11-Apr-2025 1,960.00 1,970.00 1,940.00 1,970.00 4,600 0
10-Apr-2025 1,925.00 1,960.00 1,915.00 1,960.00 13,700 0
09-Apr-2025 1,915.00 1,920.00 1,900.00 1,915.00 6,400 0
08-Apr-2025 1,800.00 1,935.00 1,800.00 1,920.00 71,500 0
27-Mar-2025 1,995.00 2,030.00 1,995.00 2,000.00 16,900 0
26-Mar-2025 2,000.00 2,060.00 1,980.00 2,000.00 138,700 0
25-Mar-2025 1,990.00 2,040.00 1,990.00 2,000.00 21,500 0
24-Mar-2025 2,020.00 2,020.00 1,975.00 2,000.00 17,100 0
21-Mar-2025 2,010.00 2,030.00 1,980.00 2,020.00 9,200 0
20-Mar-2025 2,060.00 2,060.00 2,000.00 2,040.00 36,300 0
19-Mar-2025 2,060.00 2,080.00 2,030.00 2,060.00 8,800 0
18-Mar-2025 2,060.00 2,060.00 2,000.00 2,060.00 32,600 0
17-Mar-2025 2,060.00 2,070.00 2,050.00 2,060.00 16,200 0
14-Mar-2025 2,070.00 2,070.00 2,010.00 2,030.00 10,100 0
13-Mar-2025 2,080.00 2,100.00 2,010.00 2,080.00 7,500 0
12-Mar-2025 2,090.00 2,090.00 2,050.00 2,080.00 1,600 0
11-Mar-2025 2,090.00 2,090.00 2,080.00 2,090.00 4,900 0
10-Mar-2025 2,090.00 2,100.00 2,010.00 2,090.00 12,700 0
07-Mar-2025 2,010.00 2,140.00 2,000.00 2,110.00 11,500 0
06-Mar-2025 2,060.00 2,100.00 2,060.00 2,080.00 28,500 0
05-Mar-2025 2,010.00 2,070.00 1,995.00 2,060.00 9,600 0
04-Mar-2025 2,040.00 2,050.00 1,955.00 2,020.00 7,800 0
03-Mar-2025 1,985.00 2,050.00 1,985.00 2,040.00 3,600 0
28-Feb-2025 1,990.00 2,000.00 1,950.00 1,960.00 5,000 0
27-Feb-2025 2,080.00 2,080.00 1,950.00 1,990.00 264,500 0
26-Feb-2025 2,150.00 2,150.00 2,080.00 2,080.00 11,000 0
25-Feb-2025 2,120.00 2,150.00 2,100.00 2,110.00 23,000 0
24-Feb-2025 2,160.00 2,160.00 2,120.00 2,160.00 5,100 0
21-Feb-2025 2,160.00 2,160.00 2,160.00 2,160.00 900 0
20-Feb-2025 2,180.00 2,180.00 2,100.00 2,120.00 148,200 0
19-Feb-2025 2,170.00 2,200.00 2,170.00 2,180.00 8,400 0
18-Feb-2025 2,200.00 2,200.00 2,170.00 2,180.00 8,300 0
17-Feb-2025 2,150.00 2,190.00 2,150.00 2,160.00 22,500 0
14-Feb-2025 2,160.00 2,160.00 2,150.00 2,160.00 5,900 0
13-Feb-2025 2,140.00 2,190.00 2,140.00 2,190.00 29,000 0
12-Feb-2025 2,130.00 2,180.00 2,130.00 2,180.00 15,400 0
11-Feb-2025 2,150.00 2,160.00 2,130.00 2,160.00 2,100 0
10-Feb-2025 2,160.00 2,160.00 2,110.00 2,140.00 3,900 0
07-Feb-2025 2,140.00 2,160.00 2,100.00 2,160.00 14,000 0