Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 2,620.00 2,620.00 2,540.00 2,610.00 5,200 0
28-Dec-2022 2,630.00 2,640.00 2,620.00 2,620.00 3,300 0
27-Dec-2022 2,600.00 2,630.00 2,600.00 2,630.00 1,700 0
26-Dec-2022 2,630.00 2,630.00 2,590.00 2,600.00 3,100 0
23-Dec-2022 2,620.00 2,620.00 2,570.00 2,620.00 38,400 0
22-Dec-2022 2,550.00 2,640.00 2,550.00 2,620.00 28,700 0
21-Dec-2022 2,580.00 2,580.00 2,540.00 2,560.00 14,400 0
20-Dec-2022 2,590.00 2,590.00 2,580.00 2,580.00 1,600 0
19-Dec-2022 2,580.00 2,590.00 2,520.00 2,590.00 9,200 0
16-Dec-2022 2,600.00 2,600.00 2,580.00 2,590.00 2,400 0
15-Dec-2022 2,590.00 2,600.00 2,590.00 2,600.00 2,200 0
14-Dec-2022 2,600.00 2,600.00 2,600.00 2,600.00 2,600 0
13-Dec-2022 2,600.00 2,600.00 2,580.00 2,600.00 6,500 0
12-Dec-2022 2,600.00 2,650.00 2,590.00 2,590.00 22,500 0
09-Dec-2022 2,620.00 2,650.00 2,620.00 2,650.00 102,300 0
08-Dec-2022 2,580.00 2,630.00 2,550.00 2,630.00 163,800 0
07-Dec-2022 2,620.00 2,620.00 2,570.00 2,580.00 60,000 0
06-Dec-2022 2,630.00 2,630.00 2,610.00 2,620.00 11,600 0
05-Dec-2022 2,630.00 2,650.00 2,630.00 2,630.00 29,000 0
02-Dec-2022 2,650.00 2,650.00 2,610.00 2,630.00 4,900 0
01-Dec-2022 2,650.00 2,650.00 2,600.00 2,650.00 26,700 0
30-Nov-2022 2,630.00 2,650.00 2,600.00 2,640.00 131,000 0
29-Nov-2022 2,650.00 2,660.00 2,630.00 2,650.00 4,500 0
28-Nov-2022 2,650.00 2,650.00 2,620.00 2,650.00 31,300 0
25-Nov-2022 2,650.00 2,660.00 2,620.00 2,650.00 14,100 0
24-Nov-2022 2,600.00 2,650.00 2,600.00 2,650.00 9,800 0
23-Nov-2022 2,610.00 2,650.00 2,580.00 2,610.00 14,700 0
22-Nov-2022 2,620.00 2,620.00 2,600.00 2,610.00 11,100 0
21-Nov-2022 2,600.00 2,630.00 2,600.00 2,620.00 12,700 0
18-Nov-2022 2,640.00 2,680.00 2,540.00 2,610.00 56,400 0
17-Nov-2022 2,630.00 2,640.00 2,600.00 2,640.00 73,400 0
16-Nov-2022 2,620.00 2,630.00 2,560.00 2,630.00 86,800 0
15-Nov-2022 2,680.00 2,680.00 2,600.00 2,630.00 25,800 0
14-Nov-2022 2,700.00 2,700.00 2,630.00 2,650.00 33,600 0
11-Nov-2022 2,710.00 2,720.00 2,660.00 2,700.00 47,400 0
10-Nov-2022 2,700.00 2,720.00 2,660.00 2,710.00 42,400 0
09-Nov-2022 2,650.00 2,740.00 2,570.00 2,700.00 87,400 0
08-Nov-2022 2,690.00 2,710.00 2,650.00 2,650.00 33,500 0
07-Nov-2022 2,670.00 2,730.00 2,670.00 2,690.00 34,400 0
04-Nov-2022 2,820.00 2,820.00 2,660.00 2,670.00 223,800 0
03-Nov-2022 2,850.00 2,900.00 2,800.00 2,820.00 366,100 0
02-Nov-2022 2,590.00 2,990.00 2,590.00 2,850.00 765,700 0
01-Nov-2022 2,560.00 2,590.00 2,550.00 2,590.00 48,600 0
31-Oct-2022 2,570.00 2,570.00 2,530.00 2,560.00 34,500 0
28-Oct-2022 2,570.00 2,600.00 2,530.00 2,560.00 108,900 0
27-Oct-2022 2,540.00 2,580.00 2,540.00 2,570.00 71,600 0