Skip to main content
logo
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,040.00
-40.00 (-1.92%)
Sep 9, 2025, 11:33 AM WIB

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,130.002,130.002,080.002,080.002,080.00-1.89%34,000
Sep 4, 20252,090.002,120.002,090.002,120.002,120.00-0.47%5,200
Sep 3, 20252,120.002,130.002,090.002,130.002,130.000.47%20,500
Sep 2, 20252,120.002,140.002,080.002,120.002,120.00-20,800
Sep 1, 20252,090.002,120.002,080.002,120.002,120.00-21,500
Aug 29, 20252,140.002,140.002,080.002,120.002,120.00-0.93%18,600
Aug 28, 20252,150.002,150.002,140.002,140.002,140.00-6,600
Aug 27, 20252,150.002,150.002,100.002,140.002,140.00-0.47%15,400
Aug 26, 20252,170.002,170.002,130.002,150.002,150.00-1.38%6,900
Aug 25, 20252,180.002,190.002,150.002,180.002,180.00-79,800
Aug 22, 20252,110.002,180.002,100.002,180.002,180.003.32%201,500
Aug 21, 20252,110.002,110.002,100.002,110.002,110.00-21,800
Aug 20, 20252,080.002,120.002,070.002,110.002,110.001.44%24,300
Aug 19, 20252,070.002,080.002,060.002,080.002,080.000.48%5,500
Aug 15, 20252,070.002,100.002,050.002,070.002,070.000.98%73,100
Aug 14, 20252,100.002,100.002,050.002,050.002,050.00-2.38%79,500
Aug 13, 20252,080.002,140.002,080.002,100.002,100.001.45%39,900
Aug 12, 20252,080.002,100.002,070.002,070.002,070.00-0.48%63,400
Aug 11, 20252,060.002,080.002,060.002,080.002,080.000.97%12,100
Aug 8, 20252,050.002,070.002,050.002,060.002,060.00-0.96%43,700
Aug 7, 20252,100.002,100.002,050.002,080.002,080.00-1.42%35,600
Aug 6, 20252,100.002,110.002,070.002,110.002,110.000.48%21,100
Aug 5, 20252,100.002,100.002,070.002,100.002,100.00-27,500
Aug 4, 20252,110.002,110.002,050.002,100.002,100.00-0.47%13,400
Aug 1, 20252,100.002,110.002,090.002,110.002,110.001.44%5,100
Jul 31, 20252,150.002,150.002,080.002,080.002,080.00-1.42%28,200
Jul 30, 20252,120.002,120.002,080.002,110.002,110.000.96%33,800
Jul 29, 20252,090.002,130.002,090.002,090.002,090.00-0.48%18,800
Jul 28, 20252,110.002,140.002,100.002,100.002,100.00-0.47%21,400
Jul 25, 20252,120.002,120.002,110.002,110.002,110.00-0.47%13,000
Jul 24, 20252,130.002,130.002,100.002,120.002,120.00-9,400
Jul 23, 20252,140.002,140.002,110.002,120.002,120.00-4,600
Jul 22, 20252,120.002,130.002,110.002,120.002,120.00-8,300
Jul 21, 20252,120.002,130.002,110.002,120.002,120.00-16,300
Jul 18, 20252,150.002,160.002,120.002,120.002,120.00-0.47%74,700
Jul 17, 20252,110.002,140.002,110.002,130.002,130.000.47%9,100
Jul 16, 20252,120.002,170.002,110.002,120.002,120.00-0.93%26,200
Jul 15, 20252,120.002,140.002,080.002,140.002,140.000.94%17,800
Jul 14, 20252,150.002,150.002,090.002,120.002,120.00-1.40%69,500
Jul 11, 20252,150.002,150.002,110.002,150.002,150.001.42%27,100
Jul 10, 20252,180.002,180.002,110.002,120.002,120.00-0.93%19,200
Jul 9, 20252,120.002,140.002,050.002,140.002,140.000.94%19,700
Jul 8, 20252,120.002,140.002,100.002,120.002,120.00-48,300
Jul 7, 20252,160.002,180.002,020.002,120.002,120.00-1.85%28,000
Jul 4, 20252,150.002,160.002,130.002,160.002,160.00-26,800
Jul 3, 20252,140.002,200.002,090.002,160.002,160.00-0.46%25,700
Jul 2, 20252,250.002,250.002,150.002,170.002,170.00-0.46%93,800
Jul 1, 20252,400.002,400.002,150.002,180.002,180.00-13.49%429,700
Jun 30, 20252,020.002,520.002,000.002,520.002,520.0024.75%127,300
Jun 26, 20251,995.002,030.001,995.002,020.002,020.001.25%22,300