BTPN
Bank SMBC Indonesia Tbk.
2.030
-80 (
-3,79%)
At close:
Mar 04, 12:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 2.190 | 2.190 | 2.080 | 2.110 | 2.110 | 19.200 |
| Mar 02, 2026 | 2.090 | 2.140 | 2.060 | 2.080 | 2.080 | 39.800 |
| Feb 27, 2026 | 2.090 | 2.180 | 2.090 | 2.160 | 2.160 | 19.400 |
| Feb 26, 2026 | 2.110 | 2.130 | 2.080 | 2.090 | 2.090 | 14.800 |
| Feb 25, 2026 | 2.080 | 2.140 | 2.080 | 2.100 | 2.100 | 7.100 |
| Feb 24, 2026 | 2.090 | 2.140 | 2.090 | 2.130 | 2.130 | 7.000 |
| Feb 23, 2026 | 2.140 | 2.140 | 2.080 | 2.120 | 2.120 | 26.200 |
| Feb 20, 2026 | 2.100 | 2.140 | 2.080 | 2.140 | 2.140 | 4.800 |
| Feb 19, 2026 | 2.120 | 2.150 | 2.100 | 2.100 | 2.100 | 6.400 |
| Feb 18, 2026 | 2.120 | 2.150 | 2.070 | 2.120 | 2.120 | 11.800 |
| Feb 13, 2026 | 2.110 | 2.120 | 2.100 | 2.120 | 2.120 | 39.800 |
| Feb 12, 2026 | 2.120 | 2.120 | 2.100 | 2.110 | 2.110 | 4.600 |
| Feb 11, 2026 | 2.100 | 2.120 | 2.090 | 2.100 | 2.100 | 60.200 |
| Feb 10, 2026 | 2.100 | 2.110 | 2.040 | 2.110 | 2.110 | 329.400 |
| Feb 09, 2026 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 24.400 |
| Feb 06, 2026 | 2.100 | 2.100 | 2.050 | 2.080 | 2.080 | 44.200 |
| Feb 05, 2026 | 2.150 | 2.160 | 2.100 | 2.100 | 2.100 | 78.500 |
| Feb 04, 2026 | 2.160 | 2.170 | 2.100 | 2.150 | 2.150 | 20.000 |
| Feb 03, 2026 | 2.200 | 2.200 | 2.110 | 2.160 | 2.160 | 36.400 |
| Feb 02, 2026 | 2.160 | 2.160 | 2.060 | 2.110 | 2.110 | 45.700 |
| Jan 30, 2026 | 2.180 | 2.180 | 2.000 | 2.180 | 2.180 | 134.200 |
| Jan 29, 2026 | 2.110 | 2.240 | 2.000 | 2.240 | 2.240 | 102.700 |
| Jan 28, 2026 | 2.150 | 2.150 | 2.100 | 2.110 | 2.110 | 16.500 |
| Jan 27, 2026 | 2.230 | 2.230 | 2.130 | 2.150 | 2.150 | 20.600 |
| Jan 26, 2026 | 2.150 | 2.230 | 2.110 | 2.230 | 2.230 | 35.000 |
| Jan 23, 2026 | 2.120 | 2.310 | 2.110 | 2.150 | 2.150 | 75.100 |
| Jan 22, 2026 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 27.200 |
| Jan 21, 2026 | 2.120 | 2.160 | 2.120 | 2.150 | 2.150 | 12.000 |
| Jan 20, 2026 | 2.120 | 2.140 | 2.110 | 2.120 | 2.120 | 23.900 |
| Jan 19, 2026 | 2.110 | 2.160 | 2.110 | 2.120 | 2.120 | 42.900 |
| Jan 15, 2026 | 2.080 | 2.160 | 2.080 | 2.110 | 2.110 | 46.800 |
| Jan 14, 2026 | 2.120 | 2.180 | 2.100 | 2.100 | 2.100 | 24.100 |
| Jan 13, 2026 | 2.110 | 2.130 | 2.100 | 2.120 | 2.120 | 14.400 |
| Jan 12, 2026 | 2.070 | 2.150 | 2.070 | 2.100 | 2.100 | 57.200 |
| Jan 09, 2026 | 2.110 | 2.140 | 2.110 | 2.140 | 2.140 | 7.500 |
| Jan 08, 2026 | 2.160 | 2.190 | 2.110 | 2.110 | 2.110 | 30.800 |
| Jan 07, 2026 | 2.150 | 2.160 | 2.110 | 2.160 | 2.160 | 21.600 |
| Jan 06, 2026 | 2.120 | 2.150 | 2.120 | 2.140 | 2.140 | 14.900 |
| Jan 05, 2026 | 2.090 | 2.150 | 2.090 | 2.100 | 2.100 | 23.600 |
| Jan 02, 2026 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 25.500 |
| Dec 30, 2025 | 2.120 | 2.120 | 2.110 | 2.120 | 2.120 | 3.500 |
| Dec 29, 2025 | 2.100 | 2.120 | 2.090 | 2.120 | 2.120 | 5.200 |
| Dec 24, 2025 | 2.110 | 2.110 | 2.080 | 2.110 | 2.110 | 4.000 |
| Dec 23, 2025 | 2.100 | 2.110 | 2.050 | 2.110 | 2.110 | 26.000 |
| Dec 22, 2025 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 900 |
| Dec 19, 2025 | 2.100 | 2.110 | 2.100 | 2.100 | 2.100 | 6.600 |
| Dec 18, 2025 | 2.060 | 2.130 | 2.060 | 2.110 | 2.110 | 16.900 |
| Dec 17, 2025 | 2.180 | 2.180 | 2.130 | 2.160 | 2.160 | 13.300 |
| Dec 16, 2025 | 2.150 | 2.180 | 2.070 | 2.180 | 2.180 | 18.800 |
| Dec 15, 2025 | 2.180 | 2.190 | 2.140 | 2.150 | 2.150 | 75.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.