Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Bank SMBC Indonesia Tbk (BTPN.JK)

2,190.00
-50.00
(-2.23%)
As of 10:26:46 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 5, 20252,210.002,240.002,110.002,190.002,190.00274,600
May 2, 2025 52.846146 Dividend
May 2, 20252,310.002,310.002,200.002,240.002,240.00431,300
Apr 30, 20252,410.002,480.002,390.002,410.002,357.15897,500
Apr 29, 20252,400.002,490.002,390.002,400.002,347.37620,100
Apr 28, 20252,200.002,390.002,200.002,380.002,327.81536,800
Apr 25, 20252,080.002,220.002,080.002,180.002,132.20142,500
Apr 24, 20252,090.002,110.002,080.002,080.002,034.39151,600
Apr 23, 20252,040.002,060.002,040.002,060.002,014.8341,800
Apr 22, 20252,010.002,050.002,010.002,030.001,985.4945,900
Apr 21, 20252,040.002,050.002,000.002,010.001,965.934,200
Apr 17, 20252,020.002,040.002,010.002,040.001,995.278,700
Apr 16, 20252,000.002,040.002,000.002,030.001,985.493,000
Apr 15, 20252,000.002,060.001,985.002,050.002,005.059,300
Apr 14, 20251,970.002,020.001,970.002,010.001,965.9311,400
Apr 11, 20251,960.001,970.001,940.001,970.001,926.804,600
Apr 10, 20251,925.001,960.001,915.001,960.001,917.0213,700
Apr 9, 20251,915.001,920.001,900.001,915.001,873.016,400
Apr 8, 20251,800.001,935.001,800.001,920.001,877.9071,500
Mar 27, 20251,995.002,030.001,995.002,000.001,956.1416,900
Mar 26, 20252,000.002,060.001,980.002,000.001,956.14138,700
Mar 25, 20251,990.002,040.001,990.002,000.001,956.1421,500
Mar 24, 20252,020.002,020.001,975.002,000.001,956.1417,100
Mar 21, 20252,010.002,030.001,980.002,020.001,975.719,200
Mar 20, 20252,060.002,060.002,000.002,040.001,995.2736,300
Mar 19, 20252,060.002,080.002,030.002,060.002,014.838,800
Mar 18, 20252,060.002,060.002,000.002,060.002,014.8332,600
Mar 17, 20252,060.002,070.002,050.002,060.002,014.8316,200
Mar 14, 20252,070.002,070.002,010.002,030.001,985.4910,100
Mar 13, 20252,080.002,100.002,010.002,080.002,034.397,500
Mar 12, 20252,090.002,090.002,050.002,080.002,034.391,600
Mar 11, 20252,090.002,090.002,080.002,090.002,044.174,900
Mar 10, 20252,090.002,100.002,010.002,090.002,044.1712,700
Mar 7, 20252,010.002,140.002,000.002,110.002,063.7311,500
Mar 6, 20252,060.002,100.002,060.002,080.002,034.3928,500
Mar 5, 20252,010.002,070.001,995.002,060.002,014.839,600
Mar 4, 20252,040.002,050.001,955.002,020.001,975.717,800
Mar 3, 20251,985.002,050.001,985.002,040.001,995.273,600
Feb 28, 20251,990.002,000.001,950.001,960.001,917.025,000
Feb 27, 20252,080.002,080.001,950.001,990.001,946.36264,500
Feb 26, 20252,150.002,150.002,080.002,080.002,034.3911,000
Feb 25, 20252,120.002,150.002,100.002,110.002,063.7323,000
Feb 24, 20252,160.002,160.002,120.002,160.002,112.645,100
Feb 21, 20252,160.002,160.002,160.002,160.002,112.64900
Feb 20, 20252,180.002,180.002,100.002,120.002,073.51148,200
Feb 19, 20252,170.002,200.002,170.002,180.002,132.208,400
Feb 18, 20252,200.002,200.002,170.002,180.002,132.208,300
Feb 17, 20252,150.002,190.002,150.002,160.002,112.6422,500
Feb 14, 20252,160.002,160.002,150.002,160.002,112.645,900
Feb 13, 20252,140.002,190.002,140.002,190.002,141.9829,000
Feb 12, 20252,130.002,180.002,130.002,180.002,132.2015,400
Feb 11, 20252,150.002,160.002,130.002,160.002,112.642,100
Feb 10, 20252,160.002,160.002,110.002,140.002,093.073,900
Feb 7, 20252,140.002,160.002,100.002,160.002,112.6414,000
Feb 6, 20252,180.002,190.002,130.002,140.002,093.0753,400
Feb 5, 20252,200.002,200.002,160.002,180.002,132.207,300
Feb 4, 20252,170.002,200.002,160.002,200.002,151.7625,900
Feb 3, 20252,200.002,200.002,160.002,200.002,151.7620,000
Jan 31, 20252,200.002,200.002,170.002,200.002,151.7610,900
Jan 30, 20252,170.002,200.002,160.002,200.002,151.767,700
Jan 24, 20252,180.002,180.002,160.002,180.002,132.207,400
Jan 23, 20252,200.002,200.002,170.002,170.002,122.4247,100
Jan 22, 20252,180.002,200.002,170.002,180.002,132.2034,100
Jan 21, 20252,180.002,200.002,180.002,200.002,151.768,300
Jan 20, 20252,220.002,220.002,170.002,180.002,132.2023,300
Jan 17, 20252,220.002,220.002,180.002,210.002,161.541,400
Jan 16, 20252,200.002,220.002,200.002,220.002,171.3210,100
Jan 15, 20252,180.002,210.002,140.002,210.002,161.547,300
Jan 14, 20252,160.002,200.002,160.002,190.002,141.981,300
Jan 13, 20252,200.002,200.002,170.002,170.002,122.4218,800
Jan 10, 20252,220.002,220.002,200.002,210.002,161.5421,200
Jan 9, 20252,210.002,220.002,200.002,220.002,171.321,900
Jan 8, 20252,200.002,230.002,150.002,230.002,181.1014,300
Jan 7, 20252,210.002,210.002,140.002,200.002,151.7612,100
Jan 6, 20252,230.002,250.002,210.002,210.002,161.542,800
Jan 3, 20252,220.002,280.002,170.002,230.002,181.106,800
Jan 2, 20252,200.002,220.002,200.002,220.002,171.322,400
Dec 30, 20242,230.002,230.002,200.002,200.002,151.7610,800
Dec 27, 20242,210.002,230.002,170.002,230.002,181.1017,900
Dec 24, 20242,210.002,210.002,210.002,210.002,161.548,700
Dec 23, 20242,200.002,210.002,160.002,210.002,161.5430,900
Dec 20, 20242,190.002,220.002,180.002,200.002,151.765,900
Dec 19, 20242,200.002,220.002,190.002,190.002,141.9816,700
Dec 18, 20242,200.002,240.002,200.002,240.002,190.8839,700
Dec 17, 20242,270.002,270.002,230.002,240.002,190.885,200
Dec 16, 20242,240.002,260.002,220.002,240.002,190.885,200
Dec 13, 20242,280.002,280.002,190.002,220.002,171.32126,200
Dec 12, 20242,310.002,340.002,280.002,280.002,230.0027,500
Dec 11, 20242,320.002,330.002,200.002,280.002,230.0027,300
Dec 10, 20242,280.002,400.002,280.002,370.002,318.03112,400
Dec 9, 20242,260.002,280.002,210.002,280.002,230.00127,900
Dec 6, 20242,270.002,270.002,220.002,260.002,210.4487,400
Dec 5, 20242,310.002,320.002,200.002,220.002,171.32144,100
Dec 4, 20242,290.002,290.002,270.002,290.002,239.796,600
Dec 3, 20242,250.002,300.002,240.002,270.002,220.2216,000
Dec 2, 20242,300.002,300.002,240.002,260.002,210.4420,800
Nov 29, 20242,270.002,300.002,270.002,290.002,239.794,300
Nov 28, 20242,310.002,320.002,270.002,270.002,220.2215,000
Nov 26, 20242,260.002,290.002,260.002,270.002,220.2210,000
Nov 25, 20242,290.002,310.002,280.002,290.002,239.7935,200
Nov 22, 20242,260.002,300.002,200.002,290.002,239.7945,400
Nov 21, 20242,310.002,310.002,260.002,260.002,210.4462,200
Nov 20, 20242,290.002,300.002,270.002,300.002,249.5719,700
Nov 19, 20242,290.002,300.002,290.002,290.002,239.7925,900
Nov 18, 20242,300.002,300.002,250.002,290.002,239.7913,400
Nov 15, 20242,230.002,300.002,230.002,300.002,249.573,300
Nov 14, 20242,270.002,280.002,250.002,250.002,200.664,900
Nov 13, 20242,240.002,290.002,240.002,280.002,230.0014,100
Nov 12, 20242,310.002,320.002,230.002,240.002,190.8838,800
Nov 11, 20242,270.002,320.002,220.002,310.002,259.3563,300
Nov 8, 20242,230.002,310.002,220.002,290.002,239.7944,400
Nov 7, 20242,240.002,280.002,220.002,220.002,171.32115,900
Nov 6, 20242,270.002,280.002,240.002,250.002,200.6614,700
Nov 5, 20242,260.002,280.002,230.002,280.002,230.0047,100
Nov 4, 20242,260.002,290.002,240.002,240.002,190.88116,600
Nov 1, 20242,270.002,270.002,250.002,250.002,200.6641,400
Oct 31, 20242,280.002,290.002,250.002,270.002,220.22130,600
Oct 30, 20242,260.002,310.002,250.002,260.002,210.44148,400
Oct 29, 20242,250.002,280.002,250.002,270.002,220.22124,600
Oct 28, 20242,270.002,300.002,220.002,260.002,210.4496,700
Oct 25, 20242,300.002,300.002,250.002,260.002,210.4483,900
Oct 24, 20242,280.002,300.002,270.002,270.002,220.22100,300
Oct 23, 20242,330.002,350.002,270.002,300.002,249.57186,500
Oct 22, 20242,340.002,350.002,330.002,330.002,278.9124,300
Oct 21, 20242,350.002,380.002,330.002,340.002,288.6943,100
Oct 18, 20242,350.002,360.002,340.002,350.002,298.4721,100
Oct 17, 20242,360.002,360.002,340.002,350.002,298.4713,400
Oct 16, 20242,360.002,360.002,340.002,350.002,298.4748,000
Oct 15, 20242,370.002,380.002,360.002,360.002,308.255,900
Oct 14, 20242,360.002,370.002,340.002,360.002,308.256,900
Oct 11, 20242,360.002,360.002,350.002,360.002,308.257,400
Oct 10, 20242,370.002,400.002,330.002,360.002,308.2525,700
Oct 9, 20242,370.002,370.002,340.002,370.002,318.03109,100
Oct 8, 20242,330.002,370.002,330.002,370.002,318.0310,800
Oct 7, 20242,330.002,370.002,330.002,340.002,288.6931,400
Oct 4, 20242,380.002,380.002,320.002,330.002,278.91216,700
Oct 3, 20242,370.002,420.002,360.002,360.002,308.2597,400
Oct 2, 20242,400.002,400.002,370.002,380.002,327.8172,900
Oct 1, 20242,370.002,400.002,370.002,400.002,347.3738,600
Sep 30, 20242,430.002,440.002,360.002,370.002,318.0345,800
Sep 27, 20242,430.002,440.002,370.002,430.002,376.7264,600
Sep 26, 20242,380.002,500.002,370.002,430.002,376.7250,200
Sep 25, 20242,520.002,520.002,430.002,440.002,386.5020,100
Sep 24, 20242,450.002,500.002,440.002,490.002,435.40141,100
Sep 23, 20242,430.002,470.002,430.002,460.002,406.0610,200
Sep 20, 20242,460.002,480.002,430.002,450.002,396.2819,600
Sep 19, 20242,390.002,470.002,390.002,460.002,406.0679,400
Sep 18, 20242,380.002,400.002,380.002,390.002,337.5954,900
Sep 17, 20242,390.002,400.002,380.002,380.002,327.8141,800
Sep 13, 20242,370.002,450.002,350.002,390.002,337.5939,200
Sep 12, 20242,360.002,370.002,350.002,360.002,308.2516,600
Sep 11, 20242,370.002,370.002,350.002,360.002,308.254,800
Sep 10, 20242,360.002,370.002,340.002,370.002,318.0312,000
Sep 9, 20242,360.002,360.002,340.002,360.002,308.2521,500
Sep 6, 20242,370.002,370.002,340.002,360.002,308.2514,100
Sep 5, 20242,370.002,380.002,350.002,370.002,318.039,200
Sep 4, 20242,360.002,370.002,350.002,370.002,318.0317,800
Sep 3, 20242,360.002,360.002,340.002,360.002,308.2511,400
Sep 2, 20242,390.002,390.002,340.002,360.002,308.2541,700
Aug 30, 20242,330.002,360.002,330.002,340.002,288.6939,300
Aug 29, 20242,320.002,330.002,300.002,320.002,269.1323,000
Aug 28, 20242,320.002,330.002,300.002,320.002,269.139,500
Aug 27, 20242,330.002,340.002,290.002,320.002,269.1339,100
Aug 26, 20242,360.002,360.002,240.002,320.002,269.13158,100
Aug 23, 20242,360.002,360.002,330.002,360.002,308.258,800
Aug 22, 20242,360.002,370.002,340.002,360.002,308.2515,500
Aug 21, 20242,350.002,360.002,350.002,360.002,308.2543,300
Aug 20, 20242,320.002,350.002,310.002,350.002,298.4772,700
Aug 19, 20242,310.002,320.002,300.002,320.002,269.1318,100
Aug 16, 20242,300.002,310.002,290.002,310.002,259.3530,600
Aug 15, 20242,300.002,300.002,290.002,300.002,249.575,500
Aug 14, 20242,300.002,300.002,280.002,300.002,249.5711,200
Aug 13, 20242,280.002,300.002,280.002,300.002,249.573,200
Aug 12, 20242,280.002,300.002,280.002,290.002,239.796,700
Aug 9, 20242,290.002,300.002,290.002,290.002,239.796,500
Aug 8, 20242,280.002,300.002,280.002,300.002,249.577,200
Aug 7, 20242,280.002,300.002,280.002,290.002,239.794,900
Aug 6, 20242,300.002,300.002,280.002,280.002,230.0012,800
Aug 5, 20242,300.002,310.002,280.002,300.002,249.5711,200
Aug 2, 20242,320.002,340.002,300.002,320.002,269.133,700
Aug 1, 20242,290.002,310.002,290.002,310.002,259.3513,300
Jul 31, 20242,320.002,320.002,290.002,310.002,259.3510,600
Jul 30, 20242,350.002,350.002,290.002,300.002,249.5722,600
Jul 29, 20242,340.002,350.002,320.002,350.002,298.474,800
Jul 26, 20242,320.002,340.002,310.002,340.002,288.6914,000
Jul 25, 20242,380.002,400.002,310.002,320.002,269.1310,300
Jul 24, 20242,370.002,370.002,340.002,360.002,308.2514,800
Jul 23, 20242,360.002,430.002,330.002,370.002,318.0334,000
Jul 22, 20242,350.002,360.002,330.002,360.002,308.255,200
Jul 19, 20242,360.002,360.002,300.002,350.002,298.4717,800
Jul 18, 20242,330.002,340.002,320.002,340.002,288.6910,900
Jul 17, 20242,320.002,340.002,300.002,330.002,278.919,400
Jul 16, 20242,310.002,330.002,300.002,320.002,269.1318,400
Jul 15, 20242,300.002,350.002,290.002,310.002,259.3510,400
Jul 12, 20242,290.002,300.002,260.002,300.002,249.578,000
Jul 11, 20242,250.002,300.002,250.002,300.002,249.5728,200
Jul 10, 20242,250.002,280.002,250.002,280.002,230.0012,500
Jul 9, 20242,280.002,280.002,270.002,280.002,230.0023,400
Jul 8, 20242,260.002,280.002,240.002,280.002,230.0042,500
Jul 5, 20242,260.002,270.002,250.002,260.002,210.447,400
Jul 4, 20242,240.002,250.002,230.002,250.002,200.6617,900
Jul 3, 20242,250.002,260.002,230.002,250.002,200.6610,100
Jul 2, 20242,230.002,250.002,230.002,250.002,200.6626,900
Jul 1, 20242,260.002,260.002,230.002,240.002,190.8818,500
Jun 28, 20242,230.002,320.002,220.002,260.002,210.4442,200
Jun 27, 20242,230.002,270.002,230.002,270.002,220.221,100
Jun 26, 20242,260.002,260.002,220.002,230.002,181.104,000
Jun 25, 20242,280.002,280.002,250.002,270.002,220.223,300
Jun 24, 20242,260.002,270.002,260.002,270.002,220.225,500
Jun 21, 20242,240.002,280.002,240.002,280.002,230.002,400
Jun 20, 20242,210.002,280.002,180.002,240.002,190.8849,400
Jun 19, 20242,310.002,320.002,200.002,210.002,161.54170,800
Jun 14, 20242,330.002,330.002,320.002,320.002,269.13600
Jun 13, 20242,320.002,330.002,290.002,330.002,278.91500
Jun 12, 20242,320.002,330.002,240.002,330.002,278.9110,300
Jun 11, 20242,340.002,340.002,310.002,330.002,278.916,800
Jun 10, 20242,330.002,340.002,310.002,340.002,288.6930,800
Jun 7, 20242,310.002,330.002,300.002,330.002,278.919,000
Jun 6, 20242,340.002,340.002,300.002,330.002,278.9111,900
Jun 5, 20242,340.002,340.002,310.002,340.002,288.699,900
Jun 4, 20242,310.002,340.002,310.002,340.002,288.698,300
Jun 3, 20242,310.002,340.002,310.002,330.002,278.9111,500
May 31, 20242,310.002,340.002,310.002,330.002,278.915,500
May 30, 20242,330.002,330.002,300.002,330.002,278.9135,400
May 29, 20242,370.002,370.002,330.002,360.002,308.258,800
May 28, 20242,390.002,390.002,370.002,370.002,318.0318,300
May 27, 20242,420.002,420.002,380.002,390.002,337.594,400
May 22, 20242,420.002,430.002,370.002,420.002,366.9320,200
May 21, 20242,420.002,440.002,400.002,430.002,376.7226,600
May 20, 20242,420.002,440.002,410.002,440.002,386.5012,100
May 17, 20242,440.002,440.002,410.002,440.002,386.502,400
May 16, 20242,410.002,440.002,400.002,440.002,386.503,100
May 15, 20242,410.002,410.002,400.002,410.002,357.1547,200
May 14, 20242,410.002,420.002,400.002,410.002,357.156,000
May 13, 20242,430.002,430.002,400.002,430.002,376.7217,500
May 8, 20242,410.002,430.002,400.002,430.002,376.7224,500
May 7, 20242,430.002,450.002,400.002,440.002,386.5011,300
May 6, 20242,420.002,430.002,400.002,430.002,376.7233,800

Related Tickers

BTPS.JK PT Bank BTPN Syariah Tbk
1,210.00
-1.63%
 
NOBU.JK PT Bank Nationalnobu Tbk
640.00
0.00%
 
BBHI.JK PT Allo Bank Indonesia Tbk
740.00
+1.36%
 
BEKS.JK PT. Bank Pembangunan Daerah Banten, Tbk
28.00
0.00%
 
NISP.JK PT Bank OCBC NISP Tbk
1,325.00
+1.15%
 
ARTO.JK PT Bank Jago Tbk
1,925.00
+1.58%
 
BVIC.JK PT Bank Victoria International Tbk
83.00
0.00%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,050.00
0.00%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,745.00
+0.29%
 
BNLI.JK PT Bank Permata Tbk
2,290.00
-0.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.