Skip to main content
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,100.00
+20.00 (0.96%)
At close: Dec 5, 2025

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20252,150.002,150.002,140.002,140.002,140.00-9,300
Nov 18, 20252,130.002,140.002,110.002,140.002,140.000.47%11,300
Nov 17, 20252,130.002,130.002,120.002,130.002,130.00-12,000
Nov 14, 20252,150.002,150.002,120.002,130.002,130.00-0.93%18,400
Nov 13, 20252,130.002,150.002,110.002,150.002,150.000.94%17,000
Nov 12, 20252,130.002,130.002,120.002,130.002,130.00-20,100
Nov 11, 20252,190.002,190.002,120.002,130.002,130.00-0.47%44,500
Nov 10, 20252,150.002,150.002,130.002,140.002,140.000.47%16,300
Nov 7, 20252,130.002,150.002,120.002,130.002,130.00-0.93%18,600
Nov 6, 20252,140.002,170.002,140.002,150.002,150.00-1.38%14,000
Nov 5, 20252,180.002,190.002,130.002,180.002,180.002.35%14,700
Nov 4, 20252,220.002,290.002,130.002,130.002,130.00-1.84%50,300
Nov 3, 20252,170.002,170.002,130.002,170.002,170.001.88%12,800
Oct 31, 20252,100.002,180.002,100.002,130.002,130.00-0.47%37,100
Oct 30, 20252,110.002,220.002,110.002,140.002,140.00-1.38%51,700
Oct 29, 20252,160.002,220.002,160.002,170.002,170.000.46%16,000
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%5,000
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%36,600
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%23,300
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%23,600
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, 20252,100.002,150.002,080.002,080.002,080.00-19,700
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%9,200
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, 20252,150.002,150.002,140.002,140.002,140.00-5,900
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, 20252,110.002,110.002,100.002,110.002,110.00-21,100
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