Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 2,180.00 2,190.00 2,130.00 2,140.00 53,400 0
05-Feb-2025 2,200.00 2,200.00 2,160.00 2,180.00 7,300 0
04-Feb-2025 2,170.00 2,200.00 2,160.00 2,200.00 25,900 0
03-Feb-2025 2,200.00 2,200.00 2,160.00 2,200.00 20,000 0
31-Jan-2025 2,200.00 2,200.00 2,170.00 2,200.00 10,900 0
30-Jan-2025 2,170.00 2,200.00 2,160.00 2,200.00 7,700 0
24-Jan-2025 2,180.00 2,180.00 2,160.00 2,180.00 7,400 0
23-Jan-2025 2,200.00 2,200.00 2,170.00 2,170.00 47,100 0
22-Jan-2025 2,180.00 2,200.00 2,170.00 2,180.00 34,100 0
21-Jan-2025 2,180.00 2,200.00 2,180.00 2,200.00 8,300 0
20-Jan-2025 2,220.00 2,220.00 2,170.00 2,180.00 23,300 0
17-Jan-2025 2,220.00 2,220.00 2,180.00 2,210.00 1,400 0
16-Jan-2025 2,200.00 2,220.00 2,200.00 2,220.00 10,100 0
15-Jan-2025 2,180.00 2,210.00 2,140.00 2,210.00 7,300 0
14-Jan-2025 2,160.00 2,200.00 2,160.00 2,190.00 1,300 0
13-Jan-2025 2,200.00 2,200.00 2,170.00 2,170.00 18,800 0
10-Jan-2025 2,220.00 2,220.00 2,200.00 2,210.00 21,200 0
09-Jan-2025 2,210.00 2,220.00 2,200.00 2,220.00 1,900 0
08-Jan-2025 2,200.00 2,230.00 2,150.00 2,230.00 14,300 0
07-Jan-2025 2,210.00 2,210.00 2,140.00 2,200.00 12,100 0
06-Jan-2025 2,230.00 2,250.00 2,210.00 2,210.00 2,800 0
03-Jan-2025 2,220.00 2,280.00 2,170.00 2,230.00 6,800 0
02-Jan-2025 2,200.00 2,220.00 2,200.00 2,220.00 2,400 0
30-Dec-2024 2,230.00 2,230.00 2,200.00 2,200.00 10,800 0
27-Dec-2024 2,210.00 2,230.00 2,170.00 2,230.00 17,900 0
24-Dec-2024 2,210.00 2,210.00 2,210.00 2,210.00 8,700 0
23-Dec-2024 2,200.00 2,210.00 2,160.00 2,210.00 30,900 0
20-Dec-2024 2,190.00 2,220.00 2,180.00 2,200.00 5,900 0
19-Dec-2024 2,200.00 2,220.00 2,190.00 2,190.00 16,700 0
18-Dec-2024 2,200.00 2,240.00 2,200.00 2,240.00 39,700 0
17-Dec-2024 2,270.00 2,270.00 2,230.00 2,240.00 5,200 0
16-Dec-2024 2,240.00 2,260.00 2,220.00 2,240.00 5,200 0
13-Dec-2024 2,280.00 2,280.00 2,190.00 2,220.00 126,200 0
12-Dec-2024 2,310.00 2,340.00 2,280.00 2,280.00 27,500 0
11-Dec-2024 2,320.00 2,330.00 2,200.00 2,280.00 27,300 0
10-Dec-2024 2,280.00 2,400.00 2,280.00 2,370.00 112,400 0
09-Dec-2024 2,260.00 2,280.00 2,210.00 2,280.00 127,900 0
06-Dec-2024 2,270.00 2,270.00 2,220.00 2,260.00 87,400 0
05-Dec-2024 2,310.00 2,320.00 2,200.00 2,220.00 144,100 0
04-Dec-2024 2,290.00 2,290.00 2,270.00 2,290.00 6,600 0
03-Dec-2024 2,250.00 2,300.00 2,240.00 2,270.00 16,000 0
02-Dec-2024 2,300.00 2,300.00 2,240.00 2,260.00 20,800 0
29-Nov-2024 2,270.00 2,300.00 2,270.00 2,290.00 4,300 0
28-Nov-2024 2,310.00 2,320.00 2,270.00 2,270.00 15,000 0
26-Nov-2024 2,260.00 2,290.00 2,260.00 2,270.00 10,000 0
25-Nov-2024 2,290.00 2,310.00 2,280.00 2,290.00 35,200 0