Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,430.00 2,460.00 2,400.00 2,400.00 20,800 0
15-Mar-2023 2,440.00 2,460.00 2,440.00 2,460.00 9,800 0
14-Mar-2023 2,450.00 2,490.00 2,440.00 2,440.00 5,900 0
13-Mar-2023 2,460.00 2,460.00 2,450.00 2,460.00 16,100 0
10-Mar-2023 2,480.00 2,510.00 2,460.00 2,470.00 32,300 0
09-Mar-2023 2,480.00 2,480.00 2,450.00 2,480.00 16,000 0
08-Mar-2023 2,500.00 2,500.00 2,470.00 2,480.00 14,300 0
07-Mar-2023 2,520.00 2,520.00 2,490.00 2,500.00 15,800 0
06-Mar-2023 2,510.00 2,560.00 2,510.00 2,540.00 11,500 0
03-Mar-2023 2,520.00 2,530.00 2,480.00 2,510.00 9,600 0
02-Mar-2023 2,520.00 2,520.00 2,480.00 2,520.00 43,300 0
01-Mar-2023 2,520.00 2,570.00 2,510.00 2,520.00 51,700 0
28-Feb-2023 2,510.00 2,520.00 2,480.00 2,520.00 19,200 0
27-Feb-2023 2,520.00 2,520.00 2,500.00 2,510.00 14,200 0
24-Feb-2023 2,540.00 2,540.00 2,500.00 2,540.00 7,300 0
23-Feb-2023 2,540.00 2,540.00 2,500.00 2,540.00 1,600 0
22-Feb-2023 2,500.00 2,540.00 2,500.00 2,540.00 4,500 0
21-Feb-2023 2,520.00 2,550.00 2,500.00 2,530.00 11,000 0
20-Feb-2023 2,530.00 2,550.00 2,520.00 2,540.00 27,000 0
17-Feb-2023 2,500.00 2,540.00 2,490.00 2,530.00 9,000 0
16-Feb-2023 2,490.00 2,510.00 2,490.00 2,500.00 18,800 0
15-Feb-2023 2,490.00 2,500.00 2,490.00 2,490.00 17,200 0
14-Feb-2023 2,500.00 2,500.00 2,480.00 2,490.00 10,000 0
13-Feb-2023 2,480.00 2,500.00 2,460.00 2,480.00 11,600 0
10-Feb-2023 2,480.00 2,480.00 2,450.00 2,480.00 22,900 0
09-Feb-2023 2,470.00 2,480.00 2,430.00 2,480.00 89,400 0
08-Feb-2023 2,450.00 2,470.00 2,450.00 2,460.00 4,200 0
07-Feb-2023 2,450.00 2,460.00 2,440.00 2,450.00 41,600 0
06-Feb-2023 2,440.00 2,490.00 2,420.00 2,440.00 49,700 0
03-Feb-2023 2,430.00 2,450.00 2,410.00 2,440.00 15,600 0
02-Feb-2023 2,440.00 2,440.00 2,420.00 2,430.00 10,600 0
01-Feb-2023 2,450.00 2,450.00 2,420.00 2,440.00 9,400 0
31-Jan-2023 2,430.00 2,450.00 2,420.00 2,430.00 11,400 0
30-Jan-2023 2,440.00 2,450.00 2,420.00 2,430.00 116,400 0
27-Jan-2023 2,440.00 2,440.00 2,420.00 2,440.00 67,400 0
26-Jan-2023 2,420.00 2,440.00 2,420.00 2,440.00 20,600 0
25-Jan-2023 2,450.00 2,450.00 2,400.00 2,440.00 15,200 0
24-Jan-2023 2,420.00 2,430.00 2,390.00 2,430.00 61,700 0
20-Jan-2023 2,410.00 2,430.00 2,400.00 2,420.00 6,200 0
19-Jan-2023 2,400.00 2,440.00 2,400.00 2,420.00 35,100 0
18-Jan-2023 2,420.00 2,450.00 2,390.00 2,400.00 37,100 0
17-Jan-2023 2,430.00 2,460.00 2,400.00 2,450.00 51,400 0
16-Jan-2023 2,480.00 2,480.00 2,420.00 2,430.00 20,100 0
13-Jan-2023 2,430.00 2,440.00 2,410.00 2,430.00 44,000 0
12-Jan-2023 2,460.00 2,460.00 2,300.00 2,430.00 145,100 0
11-Jan-2023 2,470.00 2,470.00 2,420.00 2,460.00 16,300 0
10-Jan-2023 2,490.00 2,490.00 2,420.00 2,430.00 63,600 0
09-Jan-2023 2,510.00 2,510.00 2,500.00 2,510.00 9,000 0
06-Jan-2023 2,490.00 2,550.00 2,490.00 2,530.00 12,600 0
05-Jan-2023 2,530.00 2,560.00 2,490.00 2,490.00 31,900 0
04-Jan-2023 2,580.00 2,580.00 2,540.00 2,540.00 5,300 0
03-Jan-2023 2,510.00 2,620.00 2,510.00 2,580.00 6,300 0
02-Jan-2023 2,650.00 2,650.00 2,470.00 2,500.00 34,700 0
30-Dec-2022 2,610.00 2,640.00 2,580.00 2,650.00 21,200 0