Skip to main content
logo
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,170.00
+30.00 (1.40%)
Oct 31, 2025, 11:12 AM WIB

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,110.002,170.002,110.002,160.002,160.00-0.46%18,300
Oct 29, 20252,160.002,220.002,160.002,170.002,170.000.46%12,800
Oct 28, 20252,260.002,260.002,130.002,160.002,160.00-4.42%47,000
Oct 27, 20252,140.002,350.002,070.002,260.002,260.009.18%366,900
Oct 24, 20252,060.002,100.002,060.002,070.002,070.00-0.48%37,400
Oct 23, 20252,130.002,130.002,050.002,080.002,080.00-33,600
Oct 22, 20252,070.002,080.002,060.002,080.002,080.001.46%7,700
Oct 21, 20252,100.002,110.002,050.002,050.002,050.00-0.49%31,800
Oct 20, 20252,050.002,100.002,050.002,060.002,060.00-0.48%11,700
Oct 17, 20252,080.002,080.002,050.002,070.002,070.00-0.48%5,600
Oct 16, 20252,030.002,090.002,030.002,080.002,080.000.48%48,400
Oct 15, 20252,050.002,080.002,020.002,070.002,070.000.98%25,900
Oct 14, 20252,060.002,080.002,040.002,050.002,050.00-0.97%36,700
Oct 13, 20252,170.002,170.002,070.002,070.002,070.00-1.43%16,700
Oct 10, 20252,190.002,190.002,080.002,100.002,100.000.96%23,800
Oct 9, 20252,130.002,130.002,070.002,080.002,080.00-0.48%10,400
Oct 8, 20252,150.002,150.002,000.002,090.002,090.00-1.42%35,500
Oct 7, 20252,070.002,120.002,060.002,120.002,120.002.42%28,400
Oct 6, 20252,070.002,070.002,020.002,070.002,070.00-13,700
Oct 3, 20252,050.002,070.002,040.002,070.002,070.00-16,000
Oct 2, 20252,080.002,090.002,060.002,070.002,070.00-0.48%16,000
Oct 1, 20252,140.002,140.002,060.002,080.002,080.001.96%29,200
Sep 30, 20252,100.002,100.002,040.002,040.002,040.00-1.92%11,400
Sep 29, 20252,070.002,080.002,060.002,080.002,080.001.46%10,300
Sep 26, 20252,080.002,100.002,050.002,050.002,050.00-1.44%14,200
Sep 25, 20252,070.002,080.002,050.002,080.002,080.000.48%24,800
Sep 24, 20252,080.002,080.002,050.002,070.002,070.00-0.96%7,100
Sep 23, 20252,050.002,100.002,050.002,090.002,090.001.95%167,500
Sep 22, 20252,100.002,100.002,040.002,050.002,050.00-0.49%24,100
Sep 19, 20252,080.002,180.001,900.002,060.002,060.00-2.83%250,000
Sep 18, 20252,160.002,160.002,120.002,120.002,120.00-40,100
Sep 17, 20252,180.002,180.002,090.002,120.002,120.000.47%16,400
Sep 16, 20252,120.002,120.002,090.002,110.002,110.000.96%8,000
Sep 15, 20252,120.002,130.002,080.002,090.002,090.000.48%17,400
Sep 12, 20252,100.002,150.002,080.002,080.002,080.00-20,100
Sep 11, 20252,100.002,100.002,080.002,080.002,080.00-19,600
Sep 10, 20252,100.002,100.002,070.002,080.002,080.00-0.95%10,200
Sep 9, 20252,080.002,110.002,030.002,100.002,100.000.96%119,000
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