Skip to main content
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,000.00
-40.00 (-1.96%)
Apr 28, 2026, 4:00 PM WIB

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,050.002,050.001,935.002,000.002,000.00-1.96%92,300
Apr 27, 20262,050.002,120.001,995.002,040.002,040.00-3.32%86,600
Apr 24, 20262,300.002,300.002,080.002,110.002,110.00-7.05%134,500
Apr 23, 20262,300.002,530.002,230.002,270.002,270.006.57%1,183,100
Apr 22, 20261,960.002,450.001,940.002,130.002,130.008.67%861,500
Apr 21, 20261,965.001,975.001,930.001,960.001,960.00-0.25%58,000
Apr 20, 20261,985.001,995.001,900.001,965.001,965.00-1.01%70,500
Apr 17, 20262,000.002,050.001,965.001,985.001,985.00-3.17%101,700
Apr 16, 20262,050.002,070.001,970.002,050.002,050.00-109,600
Apr 15, 20262,060.002,060.002,000.002,050.002,050.00-18,900
Apr 14, 20262,000.002,050.002,000.002,050.002,050.002.76%1,800
Apr 13, 20262,000.002,000.001,975.001,995.001,995.00-0.25%3,100
Apr 10, 20262,000.002,000.001,970.002,000.002,000.000.25%20,800
Apr 9, 20262,000.002,070.001,950.001,995.001,995.00-0.75%14,400
Apr 8, 20261,985.002,010.001,955.002,010.002,010.001.26%11,900
Apr 7, 20261,990.001,990.001,940.001,985.001,985.002.85%2,700
Apr 6, 20262,000.002,000.001,930.001,930.001,930.00-1.03%14,900
Apr 2, 20261,960.001,975.001,950.001,950.001,950.00-0.51%6,600
Apr 1, 20261,935.001,960.001,935.001,960.001,960.001.55%1,700
Mar 31, 20261,920.001,985.001,920.001,930.001,930.00-3.02%204,400
Mar 30, 20261,990.001,990.001,930.001,990.001,990.00-8,700
Mar 27, 20261,990.002,010.001,970.001,990.001,990.00-34,400
Mar 26, 20261,980.001,990.001,970.001,990.001,990.00-17,900
Mar 25, 20262,010.002,010.001,930.001,990.001,990.001.79%17,700
Mar 17, 20262,000.002,020.001,955.001,955.001,955.00-2.25%45,500
Mar 16, 20262,000.002,000.001,995.002,000.002,000.00-20,900
Mar 13, 20262,050.002,050.002,000.002,000.002,000.00-0.99%52,300
Mar 12, 20262,040.002,080.002,020.002,020.002,020.00-1.94%23,900
Mar 11, 20262,040.002,070.002,030.002,060.002,060.000.49%3,800
Mar 10, 20262,040.002,140.002,040.002,050.002,050.000.49%26,800
Mar 9, 20262,000.002,150.002,000.002,040.002,040.000.49%62,800
Mar 6, 20262,020.002,030.002,020.002,030.002,030.00-1.93%5,300
Mar 5, 20262,000.002,090.002,000.002,070.002,070.003.50%26,500
Mar 4, 20262,010.002,110.002,000.002,000.002,000.00-5.21%143,600
Mar 3, 20262,190.002,190.002,080.002,110.002,110.001.44%19,200
Mar 2, 20262,090.002,140.002,060.002,080.002,080.00-3.70%39,800
Feb 27, 20262,090.002,180.002,090.002,160.002,160.003.35%19,400
Feb 26, 20262,110.002,130.002,080.002,090.002,090.00-0.48%14,800
Feb 25, 20262,080.002,140.002,080.002,100.002,100.00-1.41%7,100
Feb 24, 20262,090.002,140.002,090.002,130.002,130.000.47%7,000
Feb 23, 20262,140.002,140.002,080.002,120.002,120.00-0.93%26,300
Feb 20, 20262,100.002,140.002,080.002,140.002,140.001.90%4,800
Feb 19, 20262,120.002,150.002,100.002,100.002,100.00-0.94%6,400
Feb 18, 20262,120.002,150.002,070.002,120.002,120.00-11,800
Feb 13, 20262,110.002,120.002,100.002,120.002,120.000.47%39,800
Feb 12, 20262,120.002,120.002,100.002,110.002,110.000.48%4,600
Feb 11, 20262,100.002,120.002,090.002,100.002,100.00-0.47%60,200
Feb 10, 20262,100.002,110.002,040.002,110.002,110.001.44%329,400
Feb 9, 20262,120.002,120.002,080.002,080.002,080.00-24,400
Feb 6, 20262,100.002,100.002,050.002,080.002,080.00-0.95%44,200
Feb 5, 20262,150.002,160.002,100.002,100.002,100.00-2.33%78,500
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