Skip to main content
logo
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,150.00
-10.00 (-0.46%)
At close: Feb 4, 2026

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,160.002,170.002,100.002,150.002,150.00-0.46%20,000
Feb 3, 20262,200.002,200.002,110.002,160.002,160.002.37%36,400
Feb 2, 20262,160.002,160.002,060.002,110.002,110.00-3.21%45,700
Jan 30, 20262,180.002,180.002,000.002,180.002,180.00-2.68%134,200
Jan 29, 20262,110.002,240.002,000.002,240.002,240.006.16%102,700
Jan 28, 20262,150.002,150.002,100.002,110.002,110.00-1.86%16,500
Jan 27, 20262,230.002,230.002,130.002,150.002,150.00-3.59%20,600
Jan 26, 20262,150.002,230.002,110.002,230.002,230.003.72%35,000
Jan 23, 20262,120.002,310.002,110.002,150.002,150.00-75,100
Jan 22, 20262,150.002,150.002,100.002,150.002,150.00-27,200
Jan 21, 20262,120.002,160.002,120.002,150.002,150.001.42%12,000
Jan 20, 20262,120.002,140.002,110.002,120.002,120.00-23,900
Jan 19, 20262,110.002,160.002,110.002,120.002,120.000.47%42,900
Jan 15, 20262,080.002,160.002,080.002,110.002,110.000.48%46,800
Jan 14, 20262,120.002,180.002,100.002,100.002,100.00-0.94%24,100
Jan 13, 20262,110.002,130.002,100.002,120.002,120.000.95%14,400
Jan 12, 20262,070.002,150.002,070.002,100.002,100.00-1.87%57,200
Jan 9, 20262,110.002,140.002,110.002,140.002,140.001.42%7,500
Jan 8, 20262,160.002,190.002,110.002,110.002,110.00-2.31%30,800
Jan 7, 20262,150.002,160.002,110.002,160.002,160.000.93%21,600
Jan 6, 20262,120.002,150.002,120.002,140.002,140.001.90%14,900
Jan 5, 20262,090.002,150.002,090.002,100.002,100.00-1.41%23,600
Jan 2, 20262,100.002,130.002,080.002,130.002,130.000.47%25,500
Dec 30, 20252,120.002,120.002,110.002,120.002,120.00-3,500
Dec 29, 20252,100.002,120.002,090.002,120.002,120.000.47%5,200
Dec 24, 20252,110.002,110.002,080.002,110.002,110.00-4,000
Dec 23, 20252,100.002,110.002,050.002,110.002,110.000.48%26,000
Dec 22, 20252,100.002,100.002,100.002,100.002,100.00-900
Dec 19, 20252,100.002,110.002,100.002,100.002,100.00-0.47%6,600
Dec 18, 20252,060.002,130.002,060.002,110.002,110.00-2.31%16,900
Dec 17, 20252,180.002,180.002,130.002,160.002,160.00-0.92%13,300
Dec 16, 20252,150.002,180.002,070.002,180.002,180.001.40%18,800
Dec 15, 20252,180.002,190.002,140.002,150.002,150.001.90%75,200
Dec 12, 20252,170.002,170.002,090.002,110.002,110.00-39,400
Dec 11, 20252,160.002,160.002,070.002,110.002,110.00-1.40%38,100
Dec 10, 20252,200.002,200.002,090.002,140.002,140.002.39%27,200
Dec 9, 20252,150.002,150.002,080.002,090.002,090.00-35,900
Dec 8, 20252,150.002,150.002,080.002,090.002,090.00-0.48%15,900
Dec 5, 20252,140.002,140.002,090.002,100.002,100.000.96%16,500
Dec 4, 20252,100.002,100.002,050.002,080.002,080.00-0.95%19,200
Dec 3, 20252,110.002,110.002,080.002,100.002,100.00-0.47%11,900
Dec 2, 20252,140.002,140.002,090.002,110.002,110.00-8,600
Dec 1, 20252,120.002,120.002,100.002,110.002,110.00-6,300
Nov 28, 20252,140.002,140.002,110.002,110.002,110.00-1.40%11,000
Nov 27, 20252,150.002,150.002,120.002,140.002,140.00-13,900
Nov 26, 20252,150.002,150.002,140.002,140.002,140.00-0.47%9,000
Nov 25, 20252,120.002,150.002,100.002,150.002,150.000.47%22,300
Nov 24, 20252,150.002,150.002,110.002,140.002,140.00-20,500
Nov 21, 20252,120.002,140.002,110.002,140.002,140.00-12,100
Nov 20, 20252,140.002,140.002,120.002,140.002,140.00-9,500