Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 2,760.00 2,760.00 2,720.00 2,740.00 16,300 0
25-Aug-2023 2,740.00 2,750.00 2,730.00 2,750.00 9,900 0
24-Aug-2023 2,730.00 2,750.00 2,730.00 2,750.00 23,000 0
23-Aug-2023 2,700.00 2,760.00 2,690.00 2,730.00 16,700 0
22-Aug-2023 2,730.00 2,730.00 2,690.00 2,700.00 46,000 0
21-Aug-2023 2,760.00 2,760.00 2,720.00 2,730.00 120,200 0
18-Aug-2023 2,770.00 2,770.00 2,740.00 2,760.00 31,600 0
16-Aug-2023 2,770.00 2,770.00 2,750.00 2,770.00 28,500 0
15-Aug-2023 2,760.00 2,770.00 2,750.00 2,770.00 8,400 0
14-Aug-2023 2,760.00 2,770.00 2,730.00 2,760.00 39,500 0
11-Aug-2023 2,760.00 2,770.00 2,760.00 2,760.00 196,800 0
10-Aug-2023 2,770.00 2,770.00 2,760.00 2,760.00 77,200 0
09-Aug-2023 2,760.00 2,780.00 2,740.00 2,770.00 64,100 0
08-Aug-2023 2,750.00 2,770.00 2,720.00 2,750.00 16,600 0
07-Aug-2023 2,730.00 2,770.00 2,720.00 2,770.00 100,600 0
04-Aug-2023 2,700.00 2,730.00 2,700.00 2,730.00 9,500 0
03-Aug-2023 2,690.00 2,730.00 2,690.00 2,730.00 19,100 0
02-Aug-2023 2,720.00 2,730.00 2,680.00 2,730.00 54,000 0
01-Aug-2023 2,730.00 2,730.00 2,690.00 2,720.00 13,400 0
31-Jul-2023 2,700.00 2,730.00 2,680.00 2,730.00 57,600 0
28-Jul-2023 2,700.00 2,730.00 2,670.00 2,700.00 59,600 0
27-Jul-2023 2,770.00 2,780.00 2,700.00 2,730.00 146,300 0
26-Jul-2023 2,760.00 2,780.00 2,750.00 2,770.00 106,900 0
25-Jul-2023 2,750.00 2,760.00 2,740.00 2,760.00 46,900 0
24-Jul-2023 2,740.00 2,740.00 2,720.00 2,740.00 121,400 0
21-Jul-2023 2,760.00 2,780.00 2,730.00 2,730.00 19,800 0
20-Jul-2023 2,730.00 2,760.00 2,730.00 2,760.00 97,100 0
18-Jul-2023 2,760.00 2,760.00 2,700.00 2,730.00 189,800 0
17-Jul-2023 2,750.00 2,770.00 2,700.00 2,760.00 180,200 0
14-Jul-2023 2,740.00 2,790.00 2,720.00 2,750.00 123,500 0
13-Jul-2023 2,770.00 2,770.00 2,750.00 2,750.00 48,000 0
12-Jul-2023 2,760.00 2,800.00 2,750.00 2,760.00 26,900 0
11-Jul-2023 2,760.00 2,760.00 2,740.00 2,760.00 21,900 0
10-Jul-2023 2,740.00 2,780.00 2,740.00 2,760.00 91,400 0
07-Jul-2023 2,780.00 2,780.00 2,650.00 2,730.00 84,200 0
06-Jul-2023 2,770.00 2,780.00 2,710.00 2,780.00 116,800 0
05-Jul-2023 2,780.00 2,810.00 2,750.00 2,770.00 121,100 0
04-Jul-2023 2,770.00 2,790.00 2,730.00 2,770.00 154,000 0
03-Jul-2023 2,710.00 2,770.00 2,710.00 2,770.00 274,200 0
27-Jun-2023 2,700.00 2,710.00 2,680.00 2,710.00 62,500 0
26-Jun-2023 2,700.00 2,710.00 2,670.00 2,700.00 81,300 0
23-Jun-2023 2,680.00 2,680.00 2,650.00 2,680.00 82,500 0
22-Jun-2023 2,650.00 2,670.00 2,620.00 2,670.00 68,100 0
21-Jun-2023 2,600.00 2,660.00 2,600.00 2,660.00 38,800 0
20-Jun-2023 2,630.00 2,650.00 2,620.00 2,630.00 13,800 0
19-Jun-2023 2,640.00 2,650.00 2,600.00 2,630.00 31,900 0
16-Jun-2023 2,630.00 2,640.00 2,600.00 2,620.00 63,900 0
15-Jun-2023 2,620.00 2,620.00 2,600.00 2,610.00 18,300 0
14-Jun-2023 2,610.00 2,620.00 2,590.00 2,620.00 10,000 0
13-Jun-2023 2,600.00 2,630.00 2,590.00 2,620.00 71,800 0
12-Jun-2023 2,590.00 2,610.00 2,560.00 2,600.00 52,400 0
09-Jun-2023 2,570.00 2,590.00 2,570.00 2,590.00 11,600 0
08-Jun-2023 2,580.00 2,590.00 2,560.00 2,580.00 19,900 0
07-Jun-2023 2,590.00 2,590.00 2,560.00 2,590.00 9,600 0
06-Jun-2023 2,590.00 2,590.00 2,560.00 2,590.00 28,300 0
05-Jun-2023 2,590.00 2,600.00 2,560.00 2,590.00 19,200 0
31-May-2023 2,590.00 2,590.00 2,560.00 2,590.00 24,300 0
30-May-2023 2,590.00 2,590.00 2,540.00 2,590.00 16,100 0
29-May-2023 2,590.00 2,590.00 2,550.00 2,580.00 60,600 0
26-May-2023 2,590.00 2,600.00 2,500.00 2,590.00 48,500 0
25-May-2023 2,610.00 2,610.00 2,580.00 2,590.00 11,000 0
24-May-2023 2,610.00 2,610.00 2,590.00 2,610.00 0 0
23-May-2023 2,570.00 2,630.00 2,560.00 2,610.00 104,100 0
22-May-2023 2,480.00 2,570.00 2,480.00 2,560.00 65,200 0
19-May-2023 2,520.00 2,520.00 2,470.00 2,480.00 27,600 0
17-May-2023 2,560.00 2,560.00 2,520.00 2,520.00 13,200 0
16-May-2023 2,560.00 2,560.00 2,530.00 2,560.00 113,500 0
15-May-2023 2,560.00 2,570.00 2,540.00 2,560.00 111,000 0
12-May-2023 2,550.00 2,560.00 2,550.00 2,560.00 31,700 0
11-May-2023 2,560.00 2,560.00 2,540.00 2,550.00 32,200 0
10-May-2023 2,530.00 2,560.00 2,530.00 2,560.00 98,400 0
09-May-2023 2,500.00 2,540.00 2,500.00 2,530.00 109,300 0
08-May-2023 2,500.00 2,530.00 2,480.00 2,510.00 87,100 0
05-May-2023 2,470.00 2,500.00 2,440.00 2,480.00 21,800 0
04-May-2023 2,480.00 2,480.00 2,460.00 2,460.00 20,200 0
03-May-2023 2,500.00 2,500.00 2,460.00 2,480.00 50,600 0
02-May-2023 2,480.00 2,510.00 2,420.00 2,490.00 73,100 0
28-Apr-2023 2,550.00 2,560.00 2,500.00 2,550.00 203,100 0
27-Apr-2023 2,560.00 2,560.00 2,520.00 2,550.00 28,600 0
26-Apr-2023 2,540.00 2,560.00 2,540.00 2,560.00 184,100 0
18-Apr-2023 2,510.00 2,550.00 2,480.00 2,520.00 156,200 0
17-Apr-2023 2,510.00 2,530.00 2,490.00 2,510.00 129,200 0
14-Apr-2023 2,510.00 2,520.00 2,480.00 2,510.00 18,800 0
13-Apr-2023 2,490.00 2,500.00 2,470.00 2,500.00 30,000 0
12-Apr-2023 2,510.00 2,510.00 2,480.00 2,490.00 12,500 0
11-Apr-2023 2,490.00 2,520.00 2,480.00 2,500.00 6,800 0
10-Apr-2023 2,490.00 2,540.00 2,480.00 2,500.00 14,300 0
06-Apr-2023 2,500.00 2,500.00 2,470.00 2,490.00 28,400 0
05-Apr-2023 2,470.00 2,510.00 2,470.00 2,500.00 15,200 0
04-Apr-2023 2,490.00 2,490.00 2,470.00 2,480.00 7,200 0
03-Apr-2023 2,500.00 2,500.00 2,480.00 2,490.00 6,800 0
31-Mar-2023 2,470.00 2,500.00 2,450.00 2,500.00 12,600 0
30-Mar-2023 2,520.00 2,520.00 2,470.00 2,470.00 27,300 0
29-Mar-2023 2,510.00 2,520.00 2,490.00 2,520.00 11,300 0
28-Mar-2023 2,470.00 2,520.00 2,470.00 2,510.00 16,100 0
27-Mar-2023 2,490.00 2,490.00 2,460.00 2,460.00 4,200 0
24-Mar-2023 2,490.00 2,490.00 2,440.00 2,490.00 7,200 0
21-Mar-2023 2,420.00 2,490.00 2,420.00 2,490.00 13,500 0
20-Mar-2023 2,480.00 2,560.00 2,410.00 2,450.00 22,100 0
17-Mar-2023 2,400.00 2,500.00 2,400.00 2,490.00 25,600 0