PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,420.00
-45.00 (-3.07%)
Aug 29, 2025, 9:50 AM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,425.00 | 1,520.00 | 1,415.00 | 1,465.00 | 1,465.00 | 2.81% | 14,795,600 |
| Aug 27, 2025 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.70% | 3,976,800 |
| Aug 26, 2025 | 1,435.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,435.00 | - | 5,608,200 |
| Aug 25, 2025 | 1,450.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.35% | 8,675,400 |
| Aug 22, 2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.72% | 4,883,600 |
| Aug 21, 2025 | 1,465.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.68% | 8,559,000 |
| Aug 20, 2025 | 1,485.00 | 1,490.00 | 1,440.00 | 1,465.00 | 1,465.00 | 0.69% | 13,433,100 |
| Aug 19, 2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,455.00 | 2.83% | 10,778,900 |
| Aug 15, 2025 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.41% | 16,907,300 |
| Aug 14, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 12,410,700 |
| Aug 13, 2025 | 1,530.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,505.00 | -1.63% | 20,738,200 |
| Aug 12, 2025 | 1,475.00 | 1,575.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.08% | 52,448,800 |
| Aug 11, 2025 | 1,440.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,470.00 | 2.08% | 21,777,600 |
| Aug 8, 2025 | 1,375.00 | 1,450.00 | 1,370.00 | 1,440.00 | 1,440.00 | 4.73% | 20,722,700 |
| Aug 7, 2025 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.79% | 10,116,600 |
| Aug 6, 2025 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.36% | 8,955,600 |
| Aug 5, 2025 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 14,394,900 |
| Aug 4, 2025 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.71% | 11,665,400 |
| Aug 1, 2025 | 1,410.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 8,375,000 |
| Jul 31, 2025 | 1,400.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.36% | 8,258,100 |
| Jul 30, 2025 | 1,430.00 | 1,460.00 | 1,375.00 | 1,405.00 | 1,405.00 | -1.75% | 27,145,300 |
| Jul 29, 2025 | 1,495.00 | 1,495.00 | 1,420.00 | 1,430.00 | 1,430.00 | -4.98% | 28,875,400 |
| Jul 28, 2025 | 1,540.00 | 1,540.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.33% | 14,096,500 |
| Jul 25, 2025 | 1,545.00 | 1,630.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.32% | 32,637,600 |
| Jul 24, 2025 | 1,530.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.30% | 12,634,600 |
| Jul 23, 2025 | 1,525.00 | 1,560.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.98% | 16,928,100 |
| Jul 22, 2025 | 1,475.00 | 1,535.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4.45% | 26,239,100 |
| Jul 21, 2025 | 1,490.00 | 1,500.00 | 1,410.00 | 1,460.00 | 1,460.00 | -2.01% | 17,295,300 |
| Jul 18, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.68% | 13,660,900 |
| Jul 17, 2025 | 1,445.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 2.42% | 11,561,500 |
| Jul 16, 2025 | 1,450.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1.05% | 21,087,500 |
| Jul 15, 2025 | 1,365.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,430.00 | 4.76% | 16,342,000 |
| Jul 14, 2025 | 1,405.00 | 1,415.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.15% | 13,537,000 |
| Jul 11, 2025 | 1,370.00 | 1,405.00 | 1,360.00 | 1,395.00 | 1,395.00 | 2.20% | 16,726,100 |
| Jul 10, 2025 | 1,350.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,365.00 | 2.63% | 5,261,300 |
| Jul 9, 2025 | 1,325.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.37% | 8,312,600 |
| Jul 8, 2025 | 1,390.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,335.00 | -3.61% | 11,837,700 |
| Jul 7, 2025 | 1,320.00 | 1,405.00 | 1,295.00 | 1,385.00 | 1,385.00 | 5.73% | 28,437,500 |
| Jul 4, 2025 | 1,310.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 4,821,300 |
| Jul 3, 2025 | 1,320.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.76% | 5,721,700 |
| Jul 2, 2025 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.38% | 7,910,900 |
| Jul 1, 2025 | 1,315.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,315.00 | - | 9,507,600 |
| Jun 30, 2025 | 1,305.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1.54% | 11,864,000 |
| Jun 26, 2025 | 1,265.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,295.00 | 2.37% | 7,944,300 |
| Jun 25, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 6,474,700 |
| Jun 24, 2025 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,285.00 | 4.05% | 9,803,700 |
| Jun 23, 2025 | 1,270.00 | 1,275.00 | 1,230.00 | 1,235.00 | 1,235.00 | -4.63% | 14,053,800 |
| Jun 20, 2025 | 1,270.00 | 1,315.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1.97% | 19,445,700 |
| Jun 19, 2025 | 1,315.00 | 1,315.00 | 1,250.00 | 1,270.00 | 1,270.00 | -3.05% | 15,683,300 |
| Jun 18, 2025 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 8,491,500 |