Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
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