IDX · BTPN · stock

PT Bank SMBC Indonesia Tbk (BTPN) stock price history

Every IDX trading session of PT Bank SMBC Indonesia Tbk from Mar 12, 2008 to Sep 29, 2026: 4,553 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BTPN data, free keyYear by year table

BTPN adjusted close, 2008 to 2026

BTPNPT Bank SMBC Indonesia Tbk
IDR 2,350+13.5% over one year
2010201520202025
IDR 5,158
All time high, 2013
IDR 2,590
52 week high, IDR 1,891 low
4,553
Daily sessions since 2008

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

BTPN key facts

  • PT Bank SMBC Indonesia Tbk (BTPN) closed at IDR 2,350 on Sep 29, 2026 on IDX.
  • BTPN's all time high close is IDR 5,158, set on May 6, 2013; its all time low close is IDR 172.83 on Nov 25, 2008.
  • BTPN's 52 week range is IDR 1,891 to IDR 2,590.
  • BTPN returned +13.5% over the year to Sep 29, 2026 and -9.0% over five years.
  • Over ten years BTPN returned +9%, +0.9% a year compounded.
  • BTPN's deepest drawdown was -71.1% from May 6, 2013 to Mar 23, 2020.
  • DataCedar holds 4,553 daily sessions of BTPN history from Mar 12, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BTPN price chart, 2008 to 2026

BTPN adjusted close, Mar 12, 2008 to Sep 29, 2026IDR 172.83IDR 520.63IDR 1,568IDR 4,7242010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BTPN returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+4.9%
3 months+11.9%
6 months+18.7%
Year to date+11.4%
1 year+13.5%
3 years-9.1%
5 years-9.0%
10 years+8.9%
Since Mar 12, 2008+439.0%
Compound annual growth, 18.5 years+9.5%

BTPN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 5,158 on May 6, 2013
All time low close
IDR 172.83 on Nov 25, 2008
52 week high
IDR 2,590 on Sep 3, 2026
52 week low
IDR 1,891 on Apr 30, 2026
Deepest drawdown
-71.1% from May 6, 2013 to Mar 23, 2020, not yet recovered
Best single session
+24.9% on Jan 29, 2018
Worst single session
-15.5% on Aug 19, 2008
Volatility, 1 year annualised
32.2%
Sessions closing higher, 1 year
39%
Growth of 1 since 2008
5.4×
Best calendar year
2010, +273%
Worst calendar year
2015, -39%

BTPN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 12, 2008; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,090IDR 2,590IDR 1,891IDR 2,350+11.4%11M179
2025IDR 2,142IDR 2,508IDR 1,752IDR 2,110-1.5%10.9M236
2024IDR 2,507IDR 2,565IDR 2,103IDR 2,142-14.6%8.9M237
2023IDR 2,460IDR 2,689IDR 2,135IDR 2,507+1.9%10.6M239
2022IDR 2,433IDR 2,776IDR 2,191IDR 2,460+1.1%11.2M246
2021IDR 2,888IDR 3,017IDR 2,386IDR 2,433-15.8%14.6M247
2020IDR 3,017IDR 3,417IDR 1,472IDR 2,888-4.3%27.5M242
2019IDR 3,194IDR 3,714IDR 2,832IDR 3,017-5.5%43.3M257
2018IDR 2,213IDR 3,844IDR 2,195IDR 3,194+44.3%241M261
2017IDR 2,288IDR 2,462IDR 1,979IDR 2,213-3.3%44.5M254
2016IDR 2,124IDR 2,687IDR 1,734IDR 2,288+10.0%150.5M246
2015IDR 3,467IDR 3,814IDR 1,950IDR 2,080-39.2%14.1M245
2014IDR 3,684IDR 4,421IDR 3,424IDR 3,424-8.1%50.3M244
2013IDR 4,508IDR 5,244IDR 3,121IDR 3,727-18.1%182.2M244
2012IDR 2,861IDR 4,594IDR 2,687IDR 4,551+54.4%86.9M246
2011IDR 2,288IDR 3,467IDR 1,864IDR 2,947+28.8%137.8M247
2010IDR 604.90IDR 2,705IDR 589.19IDR 2,288+273.5%251.5M245
2009IDR 188.54IDR 612.76IDR 157.12IDR 612.76+225.0%353.6M244
2008IDR 436.00IDR 479.21IDR 171.26IDR 188.54n/a290.1M194

BTPN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,350+4.9%
August 2026IDR 2,240+2.3%
July 2026IDR 2,190+4.3%
June 2026IDR 2,100-10.3%
May 2026IDR 2,340+20.3%
April 2026IDR 1,946+1.3%
March 2026IDR 1,921-10.6%
February 2026IDR 2,150-0.9%
January 2026IDR 2,170+2.8%
December 2025IDR 2,110+0.5%
November 2025IDR 2,100-0.9%
October 2025IDR 2,120+4.4%

About the BTPN data

Daily bars. 4,553 sessions from Mar 12, 2008 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BTPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BSSR PT Baramulti Suksessarana Tbk
  • BSWD PT Bank of India Indonesia Tbk
  • BTEK PT Bumi Teknokultura Unggul Tbk
  • BTON PT Betonjaya Manunggal Tbk
  • BTPS PT Bank BTPN Syariah Tbk
  • BUAH PT Segar Kumala Indonesia Tbk
  • BUDI PT Budi Starch & Sweetener Tbk
  • BUKA PT Bukalapak.com Tbk.

Common questions

BTPN share price history

Start with any symbol.

Start free