Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,600.00 2,600.00 2,590.00 2,590.00 2,600 0
18-Jan-2024 2,590.00 2,610.00 2,590.00 2,600.00 2,800 0
17-Jan-2024 2,610.00 2,620.00 2,590.00 2,620.00 11,800 0
16-Jan-2024 2,600.00 2,610.00 2,590.00 2,610.00 66,600 0
15-Jan-2024 2,620.00 2,620.00 2,600.00 2,610.00 3,600 0
12-Jan-2024 2,620.00 2,620.00 2,580.00 2,620.00 20,900 0
11-Jan-2024 2,610.00 2,620.00 2,600.00 2,620.00 14,400 0
10-Jan-2024 2,590.00 2,620.00 2,590.00 2,620.00 14,900 0
09-Jan-2024 2,630.00 2,630.00 2,580.00 2,610.00 14,600 0
08-Jan-2024 2,630.00 2,630.00 2,620.00 2,630.00 4,200 0
05-Jan-2024 2,630.00 2,640.00 2,620.00 2,630.00 13,900 0
04-Jan-2024 2,600.00 2,630.00 2,600.00 2,630.00 14,900 0
03-Jan-2024 2,620.00 2,640.00 2,610.00 2,640.00 3,900 0
02-Jan-2024 2,620.00 2,620.00 2,600.00 2,620.00 2,100 0
29-Dec-2023 2,630.00 2,630.00 2,600.00 2,620.00 7,600 0
28-Dec-2023 2,640.00 2,640.00 2,600.00 2,630.00 30,600 0
27-Dec-2023 2,620.00 2,650.00 2,590.00 2,640.00 14,600 0
22-Dec-2023 2,630.00 2,630.00 2,600.00 2,620.00 10,500 0
21-Dec-2023 2,630.00 2,630.00 2,610.00 2,630.00 3,500 0
20-Dec-2023 2,590.00 2,650.00 2,590.00 2,610.00 74,700 0
19-Dec-2023 2,600.00 2,600.00 2,590.00 2,590.00 43,700 0
18-Dec-2023 2,640.00 2,700.00 2,590.00 2,600.00 79,700 0
15-Dec-2023 2,600.00 2,630.00 2,600.00 2,630.00 60,200 0
14-Dec-2023 2,620.00 2,640.00 2,560.00 2,620.00 50,900 0
13-Dec-2023 2,620.00 2,620.00 2,600.00 2,620.00 11,700 0
12-Dec-2023 2,650.00 2,650.00 2,570.00 2,630.00 38,500 0
11-Dec-2023 2,630.00 2,650.00 2,630.00 2,650.00 8,500 0
08-Dec-2023 2,640.00 2,640.00 2,620.00 2,630.00 4,500 0
07-Dec-2023 2,630.00 2,630.00 2,570.00 2,630.00 274,100 0
06-Dec-2023 2,700.00 2,700.00 2,570.00 2,630.00 15,400 0
05-Dec-2023 2,680.00 2,680.00 2,640.00 2,640.00 26,900 0
04-Dec-2023 2,700.00 2,700.00 2,650.00 2,680.00 4,800 0
01-Dec-2023 2,690.00 2,690.00 2,650.00 2,670.00 16,900 0
30-Nov-2023 2,670.00 2,690.00 2,650.00 2,690.00 13,600 0
29-Nov-2023 2,660.00 2,710.00 2,610.00 2,700.00 84,700 0
28-Nov-2023 2,650.00 2,670.00 2,650.00 2,670.00 15,200 0
27-Nov-2023 2,650.00 2,650.00 2,630.00 2,650.00 32,700 0
24-Nov-2023 2,600.00 2,640.00 2,590.00 2,640.00 7,500 0
23-Nov-2023 2,630.00 2,650.00 2,600.00 2,600.00 8,800 0
22-Nov-2023 2,590.00 2,630.00 2,580.00 2,630.00 1,200 0
21-Nov-2023 2,600.00 2,640.00 2,570.00 2,640.00 53,700 0
20-Nov-2023 2,650.00 2,660.00 2,580.00 2,640.00 7,100 0
17-Nov-2023 2,640.00 2,640.00 2,620.00 2,630.00 2,200 0
16-Nov-2023 2,640.00 2,640.00 2,620.00 2,630.00 2,600 0
15-Nov-2023 2,630.00 2,640.00 2,600.00 2,630.00 88,700 0
14-Nov-2023 2,600.00 2,630.00 2,560.00 2,630.00 73,900 0
13-Nov-2023 2,580.00 2,600.00 2,560.00 2,600.00 2,400 0
10-Nov-2023 2,600.00 2,600.00 2,580.00 2,580.00 1,500 0
09-Nov-2023 2,610.00 2,610.00 2,560.00 2,610.00 2,100 0
08-Nov-2023 2,590.00 2,610.00 2,560.00 2,610.00 17,000 0
07-Nov-2023 2,630.00 2,630.00 2,600.00 2,610.00 1,600 0
06-Nov-2023 2,570.00 2,610.00 2,570.00 2,600.00 12,500 0
03-Nov-2023 2,570.00 2,570.00 2,560.00 2,570.00 8,400 0
02-Nov-2023 2,530.00 2,550.00 2,520.00 2,550.00 107,900 0
01-Nov-2023 2,520.00 2,550.00 2,520.00 2,520.00 34,700 0
31-Oct-2023 2,550.00 2,580.00 2,500.00 2,540.00 8,700 0
30-Oct-2023 2,570.00 2,570.00 2,550.00 2,550.00 4,900 0
27-Oct-2023 2,560.00 2,580.00 2,520.00 2,570.00 23,300 0
26-Oct-2023 2,560.00 2,600.00 2,560.00 2,600.00 1,900 0
25-Oct-2023 2,550.00 2,600.00 2,530.00 2,600.00 14,000 0
24-Oct-2023 2,610.00 2,610.00 2,540.00 2,550.00 45,300 0
23-Oct-2023 2,620.00 2,630.00 2,600.00 2,600.00 26,500 0
20-Oct-2023 2,610.00 2,630.00 2,600.00 2,610.00 63,200 0
19-Oct-2023 2,600.00 2,630.00 2,600.00 2,620.00 193,000 0
18-Oct-2023 2,620.00 2,620.00 2,610.00 2,620.00 8,100 0
17-Oct-2023 2,630.00 2,640.00 2,610.00 2,620.00 19,800 0
16-Oct-2023 2,660.00 2,660.00 2,620.00 2,630.00 3,400 0
13-Oct-2023 2,650.00 2,670.00 2,610.00 2,660.00 27,700 0
12-Oct-2023 2,650.00 2,650.00 2,640.00 2,650.00 9,900 0
11-Oct-2023 2,640.00 2,670.00 2,630.00 2,670.00 5,400 0
10-Oct-2023 2,600.00 2,670.00 2,600.00 2,670.00 2,100 0
09-Oct-2023 2,600.00 2,670.00 2,600.00 2,670.00 9,900 0
06-Oct-2023 2,690.00 2,690.00 2,380.00 2,610.00 142,200 0
05-Oct-2023 2,690.00 2,690.00 2,690.00 2,690.00 200 0
04-Oct-2023 2,660.00 2,690.00 2,660.00 2,690.00 6,300 0
03-Oct-2023 2,700.00 2,700.00 2,690.00 2,700.00 19,800 0
02-Oct-2023 2,680.00 2,700.00 2,660.00 2,700.00 15,000 0
29-Sep-2023 2,710.00 2,710.00 2,680.00 2,700.00 11,400 0
27-Sep-2023 2,720.00 2,720.00 2,680.00 2,710.00 9,200 0
26-Sep-2023 2,710.00 2,720.00 2,680.00 2,720.00 698,300 0
25-Sep-2023 2,730.00 2,730.00 2,710.00 2,720.00 19,400 0
22-Sep-2023 2,740.00 2,740.00 2,690.00 2,730.00 16,100 0
21-Sep-2023 2,740.00 2,750.00 2,700.00 2,740.00 125,900 0
20-Sep-2023 2,730.00 2,740.00 2,730.00 2,740.00 60,800 0
19-Sep-2023 2,710.00 2,730.00 2,710.00 2,730.00 50,800 0
18-Sep-2023 2,730.00 2,730.00 2,710.00 2,730.00 7,400 0
15-Sep-2023 2,730.00 2,730.00 2,710.00 2,730.00 4,900 0
14-Sep-2023 2,700.00 2,760.00 2,700.00 2,730.00 16,200 0
13-Sep-2023 2,710.00 2,720.00 2,710.00 2,720.00 7,300 0
12-Sep-2023 2,700.00 2,720.00 2,700.00 2,720.00 20,400 0
11-Sep-2023 2,730.00 2,730.00 2,700.00 2,720.00 5,900 0
08-Sep-2023 2,700.00 2,730.00 2,690.00 2,730.00 11,700 0
07-Sep-2023 2,710.00 2,730.00 2,710.00 2,730.00 16,700 0
06-Sep-2023 2,720.00 2,720.00 2,700.00 2,720.00 85,800 0
05-Sep-2023 2,730.00 2,730.00 2,700.00 2,720.00 118,100 0
04-Sep-2023 2,730.00 2,730.00 2,710.00 2,730.00 25,400 0
01-Sep-2023 2,730.00 2,740.00 2,720.00 2,730.00 62,600 0
31-Aug-2023 2,740.00 2,740.00 2,730.00 2,740.00 20,900 0
30-Aug-2023 2,740.00 2,740.00 2,720.00 2,730.00 800 0
29-Aug-2023 2,720.00 2,740.00 2,710.00 2,740.00 4,200 0