Price History - BTPN

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