Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,260.00 2,300.00 2,200.00 2,290.00 45,400 0
21-Nov-2024 2,310.00 2,310.00 2,260.00 2,260.00 62,200 0
20-Nov-2024 2,290.00 2,300.00 2,270.00 2,300.00 19,700 0
19-Nov-2024 2,290.00 2,300.00 2,290.00 2,290.00 25,900 0
18-Nov-2024 2,300.00 2,300.00 2,250.00 2,290.00 13,400 0
15-Nov-2024 2,230.00 2,300.00 2,230.00 2,300.00 3,300 0
14-Nov-2024 2,270.00 2,280.00 2,250.00 2,250.00 4,900 0
13-Nov-2024 2,240.00 2,290.00 2,240.00 2,280.00 14,100 0
12-Nov-2024 2,310.00 2,320.00 2,230.00 2,240.00 38,800 0
11-Nov-2024 2,270.00 2,320.00 2,220.00 2,310.00 63,300 0
08-Nov-2024 2,230.00 2,310.00 2,220.00 2,290.00 44,400 0
07-Nov-2024 2,240.00 2,280.00 2,220.00 2,220.00 115,900 0
06-Nov-2024 2,270.00 2,280.00 2,240.00 2,250.00 14,700 0
05-Nov-2024 2,260.00 2,280.00 2,230.00 2,280.00 47,100 0
04-Nov-2024 2,260.00 2,290.00 2,240.00 2,240.00 116,600 0
01-Nov-2024 2,270.00 2,270.00 2,250.00 2,250.00 41,400 0
31-Oct-2024 2,280.00 2,290.00 2,250.00 2,270.00 130,600 0
30-Oct-2024 2,260.00 2,310.00 2,250.00 2,260.00 148,400 0
29-Oct-2024 2,250.00 2,280.00 2,250.00 2,270.00 124,600 0
28-Oct-2024 2,270.00 2,300.00 2,220.00 2,260.00 96,700 0
25-Oct-2024 2,300.00 2,300.00 2,250.00 2,260.00 83,900 0
24-Oct-2024 2,280.00 2,300.00 2,270.00 2,270.00 100,300 0
23-Oct-2024 2,330.00 2,350.00 2,270.00 2,300.00 186,500 0
22-Oct-2024 2,340.00 2,350.00 2,330.00 2,330.00 24,300 0
21-Oct-2024 2,350.00 2,380.00 2,330.00 2,340.00 43,100 0
18-Oct-2024 2,350.00 2,360.00 2,340.00 2,350.00 21,100 0
17-Oct-2024 2,360.00 2,360.00 2,340.00 2,350.00 13,400 0
16-Oct-2024 2,360.00 2,360.00 2,340.00 2,350.00 48,000 0
15-Oct-2024 2,370.00 2,380.00 2,360.00 2,360.00 5,900 0
14-Oct-2024 2,360.00 2,370.00 2,340.00 2,360.00 6,900 0
11-Oct-2024 2,360.00 2,360.00 2,350.00 2,360.00 7,400 0
10-Oct-2024 2,370.00 2,400.00 2,330.00 2,360.00 25,700 0
09-Oct-2024 2,370.00 2,370.00 2,340.00 2,370.00 109,100 0
08-Oct-2024 2,330.00 2,370.00 2,330.00 2,370.00 10,800 0
07-Oct-2024 2,330.00 2,370.00 2,330.00 2,340.00 31,400 0
04-Oct-2024 2,380.00 2,380.00 2,320.00 2,330.00 216,700 0
03-Oct-2024 2,370.00 2,420.00 2,360.00 2,360.00 97,400 0
02-Oct-2024 2,400.00 2,400.00 2,370.00 2,380.00 72,900 0
01-Oct-2024 2,370.00 2,400.00 2,370.00 2,400.00 38,600 0
30-Sep-2024 2,430.00 2,440.00 2,360.00 2,370.00 45,800 0
27-Sep-2024 2,430.00 2,440.00 2,370.00 2,430.00 64,600 0
26-Sep-2024 2,380.00 2,500.00 2,370.00 2,430.00 50,200 0
25-Sep-2024 2,520.00 2,520.00 2,430.00 2,440.00 20,100 0
24-Sep-2024 2,450.00 2,500.00 2,440.00 2,490.00 141,100 0
23-Sep-2024 2,430.00 2,470.00 2,430.00 2,460.00 10,200 0
20-Sep-2024 2,460.00 2,480.00 2,430.00 2,450.00 19,600 0
19-Sep-2024 2,390.00 2,470.00 2,390.00 2,460.00 79,400 0
18-Sep-2024 2,380.00 2,400.00 2,380.00 2,390.00 54,900 0
17-Sep-2024 2,390.00 2,400.00 2,380.00 2,380.00 41,800 0
13-Sep-2024 2,370.00 2,450.00 2,350.00 2,390.00 39,200 0
12-Sep-2024 2,360.00 2,370.00 2,350.00 2,360.00 16,600 0
11-Sep-2024 2,370.00 2,370.00 2,350.00 2,360.00 4,800 0
10-Sep-2024 2,360.00 2,370.00 2,340.00 2,370.00 12,000 0
09-Sep-2024 2,360.00 2,360.00 2,340.00 2,360.00 21,500 0