PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia · Delayed Price · Currency is IDR 2,080.00
+30.00 (1.46%)
Sep 29, 2025, 3:40 PM WIB
IDX:BTPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,080.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.44% | 14,200 |
| Sep 25, 2025 | 2,070.00 | 2,080.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.48% | 24,800 |
| Sep 24, 2025 | 2,080.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.96% | 7,100 |
| Sep 23, 2025 | 2,050.00 | 2,100.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1.95% | 167,500 |
| Sep 22, 2025 | 2,100.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.49% | 24,100 |
| Sep 19, 2025 | 2,080.00 | 2,180.00 | 1,900.00 | 2,060.00 | 2,060.00 | -2.83% | 250,000 |
| Sep 18, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 40,100 |
| Sep 17, 2025 | 2,180.00 | 2,180.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.47% | 16,400 |
| Sep 16, 2025 | 2,120.00 | 2,120.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.96% | 8,000 |
| Sep 15, 2025 | 2,120.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.48% | 17,400 |
| Sep 12, 2025 | 2,100.00 | 2,150.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 20,100 |
| Sep 11, 2025 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 19,600 |
| Sep 10, 2025 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 10,200 |
| Sep 9, 2025 | 2,080.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | 0.96% | 119,000 |
| Sep 8, 2025 | 2,130.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.89% | 34,000 |
| Sep 4, 2025 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.47% | 5,200 |
| Sep 3, 2025 | 2,120.00 | 2,130.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.47% | 20,500 |
| Sep 2, 2025 | 2,120.00 | 2,140.00 | 2,080.00 | 2,120.00 | 2,120.00 | - | 20,800 |
| Sep 1, 2025 | 2,090.00 | 2,120.00 | 2,080.00 | 2,120.00 | 2,120.00 | - | 21,500 |
| Aug 29, 2025 | 2,140.00 | 2,140.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.93% | 18,600 |
| Aug 28, 2025 | 2,150.00 | 2,150.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 6,600 |
| Aug 27, 2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.47% | 15,400 |
| Aug 26, 2025 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | -1.38% | 6,900 |
| Aug 25, 2025 | 2,180.00 | 2,190.00 | 2,150.00 | 2,180.00 | 2,180.00 | - | 79,800 |
| Aug 22, 2025 | 2,110.00 | 2,180.00 | 2,100.00 | 2,180.00 | 2,180.00 | 3.32% | 201,500 |
| Aug 21, 2025 | 2,110.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | - | 21,800 |
| Aug 20, 2025 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.44% | 24,300 |
| Aug 19, 2025 | 2,070.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.48% | 5,500 |
| Aug 15, 2025 | 2,070.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.98% | 73,100 |
| Aug 14, 2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 79,500 |
| Aug 13, 2025 | 2,080.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 1.45% | 39,900 |
| Aug 12, 2025 | 2,080.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.48% | 63,400 |
| Aug 11, 2025 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.97% | 12,100 |
| Aug 8, 2025 | 2,050.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.96% | 43,700 |
| Aug 7, 2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,080.00 | 2,080.00 | -1.42% | 35,600 |
| Aug 6, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 0.48% | 21,100 |
| Aug 5, 2025 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 27,500 |
| Aug 4, 2025 | 2,110.00 | 2,110.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.47% | 13,400 |
| Aug 1, 2025 | 2,100.00 | 2,110.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1.44% | 5,100 |
| Jul 31, 2025 | 2,150.00 | 2,150.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.42% | 28,200 |
| Jul 30, 2025 | 2,120.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.96% | 33,800 |
| Jul 29, 2025 | 2,090.00 | 2,130.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.48% | 18,800 |
| Jul 28, 2025 | 2,110.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 21,400 |
| Jul 25, 2025 | 2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.47% | 13,000 |
| Jul 24, 2025 | 2,130.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 9,400 |
| Jul 23, 2025 | 2,140.00 | 2,140.00 | 2,110.00 | 2,120.00 | 2,120.00 | - | 4,600 |
| Jul 22, 2025 | 2,120.00 | 2,130.00 | 2,110.00 | 2,120.00 | 2,120.00 | - | 8,300 |
| Jul 21, 2025 | 2,120.00 | 2,130.00 | 2,110.00 | 2,120.00 | 2,120.00 | - | 16,300 |
| Jul 18, 2025 | 2,150.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.47% | 74,700 |
| Jul 17, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.47% | 9,100 |