Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
06-Sep-2024 2,370.00 2,370.00 2,340.00 2,360.00 14,100 0
05-Sep-2024 2,370.00 2,380.00 2,350.00 2,370.00 9,200 0
04-Sep-2024 2,360.00 2,370.00 2,350.00 2,370.00 17,800 0
03-Sep-2024 2,360.00 2,360.00 2,340.00 2,360.00 11,400 0
02-Sep-2024 2,390.00 2,390.00 2,340.00 2,360.00 41,700 0
30-Aug-2024 2,330.00 2,360.00 2,330.00 2,340.00 39,300 0
29-Aug-2024 2,320.00 2,330.00 2,300.00 2,320.00 23,000 0
28-Aug-2024 2,320.00 2,330.00 2,300.00 2,320.00 9,500 0
27-Aug-2024 2,330.00 2,340.00 2,290.00 2,320.00 39,100 0
26-Aug-2024 2,360.00 2,360.00 2,240.00 2,320.00 158,100 0
23-Aug-2024 2,360.00 2,360.00 2,330.00 2,360.00 8,800 0
22-Aug-2024 2,360.00 2,370.00 2,340.00 2,360.00 15,500 0
21-Aug-2024 2,350.00 2,360.00 2,350.00 2,360.00 43,300 0
20-Aug-2024 2,320.00 2,350.00 2,310.00 2,350.00 72,700 0
19-Aug-2024 2,310.00 2,320.00 2,300.00 2,320.00 18,100 0
16-Aug-2024 2,300.00 2,310.00 2,290.00 2,310.00 30,600 0
15-Aug-2024 2,300.00 2,300.00 2,290.00 2,300.00 5,500 0
14-Aug-2024 2,300.00 2,300.00 2,280.00 2,300.00 11,200 0
13-Aug-2024 2,280.00 2,300.00 2,280.00 2,300.00 3,200 0
12-Aug-2024 2,280.00 2,300.00 2,280.00 2,290.00 6,700 0
09-Aug-2024 2,290.00 2,300.00 2,290.00 2,290.00 6,500 0
08-Aug-2024 2,280.00 2,300.00 2,280.00 2,300.00 7,200 0
07-Aug-2024 2,280.00 2,300.00 2,280.00 2,290.00 4,900 0
06-Aug-2024 2,300.00 2,300.00 2,280.00 2,280.00 12,800 0
05-Aug-2024 2,300.00 2,310.00 2,280.00 2,300.00 11,200 0
02-Aug-2024 2,320.00 2,340.00 2,300.00 2,320.00 3,700 0
01-Aug-2024 2,290.00 2,310.00 2,290.00 2,310.00 13,300 0
31-Jul-2024 2,320.00 2,320.00 2,290.00 2,310.00 10,600 0
30-Jul-2024 2,350.00 2,350.00 2,290.00 2,300.00 22,600 0
29-Jul-2024 2,340.00 2,350.00 2,320.00 2,350.00 4,800 0
26-Jul-2024 2,320.00 2,340.00 2,310.00 2,340.00 14,000 0
25-Jul-2024 2,380.00 2,400.00 2,310.00 2,320.00 10,300 0
24-Jul-2024 2,370.00 2,370.00 2,340.00 2,360.00 14,800 0
23-Jul-2024 2,360.00 2,430.00 2,330.00 2,370.00 34,000 0
22-Jul-2024 2,350.00 2,360.00 2,330.00 2,360.00 5,200 0
19-Jul-2024 2,360.00 2,360.00 2,300.00 2,350.00 17,800 0
18-Jul-2024 2,330.00 2,340.00 2,320.00 2,340.00 10,900 0
17-Jul-2024 2,320.00 2,340.00 2,300.00 2,330.00 9,400 0
16-Jul-2024 2,310.00 2,330.00 2,300.00 2,320.00 18,400 0
15-Jul-2024 2,300.00 2,350.00 2,290.00 2,310.00 10,400 0
12-Jul-2024 2,290.00 2,300.00 2,260.00 2,300.00 8,000 0
11-Jul-2024 2,250.00 2,300.00 2,250.00 2,300.00 28,200 0
10-Jul-2024 2,250.00 2,280.00 2,250.00 2,280.00 12,500 0
09-Jul-2024 2,280.00 2,280.00 2,270.00 2,280.00 23,400 0
08-Jul-2024 2,260.00 2,280.00 2,240.00 2,280.00 42,500 0
05-Jul-2024 2,260.00 2,270.00 2,250.00 2,260.00 7,400 0
04-Jul-2024 2,240.00 2,250.00 2,230.00 2,250.00 17,900 0
03-Jul-2024 2,250.00 2,260.00 2,230.00 2,250.00 10,100 0
02-Jul-2024 2,230.00 2,250.00 2,230.00 2,250.00 26,900 0
01-Jul-2024 2,260.00 2,260.00 2,230.00 2,240.00 18,500 0
28-Jun-2024 2,230.00 2,320.00 2,220.00 2,260.00 42,200 0
27-Jun-2024 2,230.00 2,270.00 2,230.00 2,270.00 1,100 0
26-Jun-2024 2,260.00 2,260.00 2,220.00 2,230.00 4,000 0
25-Jun-2024 2,280.00 2,280.00 2,250.00 2,270.00 3,300 0
24-Jun-2024 2,260.00 2,270.00 2,260.00 2,270.00 5,500 0
21-Jun-2024 2,240.00 2,280.00 2,240.00 2,280.00 2,400 0
20-Jun-2024 2,210.00 2,280.00 2,180.00 2,240.00 49,400 0
19-Jun-2024 2,310.00 2,320.00 2,200.00 2,210.00 170,800 0
14-Jun-2024 2,330.00 2,330.00 2,320.00 2,320.00 600 0
13-Jun-2024 2,320.00 2,330.00 2,290.00 2,330.00 500 0
12-Jun-2024 2,320.00 2,330.00 2,240.00 2,330.00 10,300 0
11-Jun-2024 2,340.00 2,340.00 2,310.00 2,330.00 6,800 0
10-Jun-2024 2,330.00 2,340.00 2,310.00 2,340.00 30,800 0
07-Jun-2024 2,310.00 2,330.00 2,300.00 2,330.00 9,000 0
06-Jun-2024 2,340.00 2,340.00 2,300.00 2,330.00 11,900 0
05-Jun-2024 2,340.00 2,340.00 2,310.00 2,340.00 9,900 0
04-Jun-2024 2,310.00 2,340.00 2,310.00 2,340.00 8,300 0
03-Jun-2024 2,310.00 2,340.00 2,310.00 2,330.00 11,500 0
31-May-2024 2,310.00 2,340.00 2,310.00 2,330.00 5,500 0
30-May-2024 2,330.00 2,330.00 2,300.00 2,330.00 35,400 0
29-May-2024 2,370.00 2,370.00 2,330.00 2,360.00 8,800 0
28-May-2024 2,390.00 2,390.00 2,370.00 2,370.00 18,300 0
27-May-2024 2,420.00 2,420.00 2,380.00 2,390.00 4,400 0
22-May-2024 2,420.00 2,430.00 2,370.00 2,420.00 20,200 0
21-May-2024 2,420.00 2,440.00 2,400.00 2,430.00 26,600 0
20-May-2024 2,420.00 2,440.00 2,410.00 2,440.00 12,100 0
17-May-2024 2,440.00 2,440.00 2,410.00 2,440.00 2,400 0
16-May-2024 2,410.00 2,440.00 2,400.00 2,440.00 3,100 0
15-May-2024 2,410.00 2,410.00 2,400.00 2,410.00 47,200 0
14-May-2024 2,410.00 2,420.00 2,400.00 2,410.00 6,000 0
13-May-2024 2,430.00 2,430.00 2,400.00 2,430.00 17,500 0
08-May-2024 2,410.00 2,430.00 2,400.00 2,430.00 24,500 0
07-May-2024 2,430.00 2,450.00 2,400.00 2,440.00 11,300 0
06-May-2024 2,420.00 2,430.00 2,400.00 2,430.00 33,800 0
03-May-2024 2,460.00 2,460.00 2,400.00 2,420.00 30,800 0
02-May-2024 2,470.00 2,480.00 2,440.00 2,460.00 8,100 0
30-Apr-2024 2,420.00 2,470.00 2,420.00 2,470.00 18,000 0
29-Apr-2024 2,440.00 2,440.00 2,400.00 2,440.00 36,800 0
26-Apr-2024 2,490.00 2,490.00 2,430.00 2,440.00 9,800 0
25-Apr-2024 2,480.00 2,510.00 2,470.00 2,490.00 6,000 0
24-Apr-2024 2,510.00 2,510.00 2,480.00 2,480.00 15,300 0
23-Apr-2024 2,480.00 2,500.00 2,480.00 2,480.00 4,600 0
22-Apr-2024 2,460.00 2,510.00 2,450.00 2,480.00 11,000 0
19-Apr-2024 2,490.00 2,500.00 2,450.00 2,460.00 25,400 0
18-Apr-2024 2,530.00 2,530.00 2,490.00 2,500.00 27,400 0
17-Apr-2024 2,520.00 2,530.00 2,450.00 2,530.00 81,800 0
16-Apr-2024 2,500.00 2,540.00 2,490.00 2,520.00 59,800 0
05-Apr-2024 2,480.00 2,530.00 2,480.00 2,520.00 20,600 0
04-Apr-2024 2,550.00 2,550.00 2,470.00 2,480.00 59,000 0
03-Apr-2024 2,570.00 2,570.00 2,500.00 2,500.00 83,700 0