Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
02-Apr-2024 2,620.00 2,620.00 2,540.00 2,570.00 97,500 0
01-Apr-2024 2,640.00 2,660.00 2,610.00 2,630.00 239,800 0
28-Mar-2024 2,620.00 2,650.00 2,600.00 2,610.00 136,700 0
27-Mar-2024 2,600.00 2,620.00 2,600.00 2,610.00 146,600 0
26-Mar-2024 2,610.00 2,610.00 2,580.00 2,610.00 13,600 0
25-Mar-2024 2,620.00 2,620.00 2,580.00 2,610.00 254,700 0
22-Mar-2024 2,610.00 2,620.00 2,580.00 2,610.00 29,400 0
21-Mar-2024 2,590.00 2,610.00 2,590.00 2,610.00 49,500 0
20-Mar-2024 2,580.00 2,590.00 2,580.00 2,590.00 5,000 0
19-Mar-2024 2,620.00 2,620.00 2,560.00 2,580.00 102,400 0
18-Mar-2024 2,600.00 2,610.00 2,570.00 2,610.00 30,900 0
15-Mar-2024 2,590.00 2,670.00 2,580.00 2,600.00 253,000 0
14-Mar-2024 2,570.00 2,590.00 2,570.00 2,590.00 24,400 0
13-Mar-2024 2,600.00 2,600.00 2,570.00 2,570.00 20,700 0
08-Mar-2024 2,590.00 2,600.00 2,560.00 2,590.00 128,900 0
07-Mar-2024 2,600.00 2,600.00 2,580.00 2,590.00 21,500 0
06-Mar-2024 2,590.00 2,600.00 2,590.00 2,600.00 12,900 0
05-Mar-2024 2,610.00 2,610.00 2,590.00 2,600.00 31,900 0
04-Mar-2024 2,610.00 2,610.00 2,600.00 2,610.00 39,600 0
01-Mar-2024 2,610.00 2,620.00 2,600.00 2,610.00 14,600 0
29-Feb-2024 2,620.00 2,620.00 2,600.00 2,620.00 9,900 0
28-Feb-2024 2,630.00 2,630.00 2,610.00 2,620.00 51,600 0
27-Feb-2024 2,630.00 2,680.00 2,620.00 2,630.00 179,800 0
26-Feb-2024 2,610.00 2,620.00 2,580.00 2,620.00 58,400 0
23-Feb-2024 2,590.00 2,610.00 2,580.00 2,610.00 122,400 0
22-Feb-2024 2,610.00 2,620.00 2,570.00 2,590.00 242,800 0
21-Feb-2024 2,590.00 2,610.00 2,590.00 2,600.00 6,800 0
20-Feb-2024 2,610.00 2,610.00 2,580.00 2,590.00 11,600 0
19-Feb-2024 2,590.00 2,610.00 2,590.00 2,610.00 49,000 0
16-Feb-2024 2,600.00 2,600.00 2,590.00 2,590.00 45,200 0
15-Feb-2024 2,610.00 2,610.00 2,580.00 2,600.00 35,200 0
13-Feb-2024 2,570.00 2,580.00 2,570.00 2,580.00 10,100 0
12-Feb-2024 2,600.00 2,600.00 2,560.00 2,600.00 16,500 0
07-Feb-2024 2,590.00 2,610.00 2,570.00 2,600.00 8,700 0
06-Feb-2024 2,600.00 2,600.00 2,570.00 2,590.00 6,100 0
05-Feb-2024 2,600.00 2,600.00 2,580.00 2,600.00 11,100 0
02-Feb-2024 2,600.00 2,600.00 2,560.00 2,580.00 15,000 0
01-Feb-2024 2,590.00 2,600.00 2,570.00 2,590.00 3,200 0
31-Jan-2024 2,570.00 2,600.00 2,570.00 2,600.00 5,000 0
30-Jan-2024 2,590.00 2,600.00 2,590.00 2,600.00 2,300 0
29-Jan-2024 2,580.00 2,590.00 2,560.00 2,590.00 6,600 0
26-Jan-2024 2,580.00 2,600.00 2,570.00 2,590.00 36,100 0
25-Jan-2024 2,580.00 2,600.00 2,570.00 2,580.00 6,600 0
24-Jan-2024 2,600.00 2,600.00 2,570.00 2,580.00 59,900 0
23-Jan-2024 2,590.00 2,600.00 2,590.00 2,600.00 26,500 0
22-Jan-2024 2,610.00 2,620.00 2,580.00 2,600.00 13,700 0