PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,395.00
-5.00 (-0.36%)
Aug 5, 2025, 4:05 PM WIB

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,410.001,420.001,395.001,400.001,400.00-4,026,100
Aug 4, 20251,410.001,425.001,375.001,400.001,400.00-0.71%11,665,400
Aug 1, 20251,410.001,430.001,400.001,410.001,410.00-8,375,000
Jul 31, 20251,400.001,425.001,395.001,410.001,410.000.36%8,258,100
Jul 30, 20251,430.001,460.001,375.001,405.001,405.00-1.75%27,145,300
Jul 29, 20251,495.001,495.001,420.001,430.001,430.00-4.98%28,875,400
Jul 28, 20251,540.001,540.001,495.001,505.001,505.000.33%14,096,500
Jul 25, 20251,545.001,630.001,485.001,500.001,500.00-1.32%32,637,600
Jul 24, 20251,530.001,580.001,500.001,520.001,520.00-1.30%12,634,600
Jul 23, 20251,525.001,560.001,500.001,540.001,540.000.98%16,928,100
Jul 22, 20251,475.001,535.001,455.001,525.001,525.004.45%26,239,100
Jul 21, 20251,490.001,500.001,410.001,460.001,460.00-2.01%17,295,300
Jul 18, 20251,480.001,500.001,465.001,490.001,490.000.68%13,660,900
Jul 17, 20251,445.001,480.001,430.001,480.001,480.002.42%11,561,500
Jul 16, 20251,450.001,490.001,430.001,445.001,445.001.05%21,087,500
Jul 15, 20251,365.001,435.001,365.001,430.001,430.004.76%16,342,000
Jul 14, 20251,405.001,415.001,365.001,365.001,365.00-2.15%13,537,000
Jul 11, 20251,370.001,405.001,360.001,395.001,395.002.20%16,726,100
Jul 10, 20251,350.001,365.001,335.001,365.001,365.002.63%5,261,300
Jul 9, 20251,325.001,345.001,305.001,330.001,330.00-0.37%8,312,600
Jul 8, 20251,390.001,395.001,335.001,335.001,335.00-3.61%11,837,700
Jul 7, 20251,320.001,405.001,295.001,385.001,385.005.73%28,437,500
Jul 4, 20251,310.001,340.001,295.001,310.001,310.000.77%4,821,300
Jul 3, 20251,320.001,325.001,290.001,300.001,300.00-0.76%5,721,700
Jul 2, 20251,315.001,340.001,305.001,310.001,310.00-0.38%7,910,900
Jul 1, 20251,315.001,325.001,270.001,315.001,315.00-9,507,600
Jun 30, 20251,305.001,355.001,305.001,315.001,315.001.54%11,864,000
Jun 26, 20251,265.001,310.001,255.001,295.001,295.002.37%7,944,300
Jun 25, 20251,300.001,300.001,250.001,265.001,265.00-1.56%6,474,700
Jun 24, 20251,260.001,300.001,260.001,285.001,285.004.05%9,803,700
Jun 23, 20251,270.001,275.001,230.001,235.001,235.00-4.63%14,053,800
Jun 20, 20251,270.001,315.001,250.001,295.001,295.001.97%19,445,700
Jun 19, 20251,315.001,315.001,250.001,270.001,270.00-3.05%15,683,300
Jun 18, 20251,300.001,320.001,295.001,310.001,310.000.77%8,491,500
Jun 17, 20251,300.001,320.001,290.001,300.001,300.000.39%6,663,500
Jun 16, 20251,315.001,315.001,275.001,295.001,295.00-1.52%6,623,800
Jun 13, 20251,305.001,325.001,265.001,315.001,315.00-11,223,500
Jun 12, 20251,350.001,385.001,300.001,315.001,315.00-1.13%20,210,400
Jun 11, 20251,290.001,360.001,275.001,330.001,330.004.31%22,995,700
Jun 10, 20251,225.001,280.001,220.001,275.001,275.004.94%8,995,100
Jun 5, 20251,255.001,255.001,215.001,215.001,215.00-2.41%7,261,100
Jun 4, 20251,250.001,265.001,220.001,245.001,245.000.40%7,636,100
Jun 3, 20251,245.001,265.001,220.001,240.001,240.00-0.40%7,224,700
Jun 2, 20251,295.001,295.001,240.001,245.001,245.00-3.86%10,590,600
May 28, 20251,300.001,305.001,285.001,295.001,295.000.39%5,608,500
May 27, 20251,240.001,295.001,240.001,290.001,290.004.03%9,390,400
May 26, 20251,315.001,315.001,205.001,240.001,240.00-5.70%17,105,900
May 23, 20251,300.001,315.001,255.001,315.001,315.000.38%18,997,300
May 22, 20251,345.001,350.001,300.001,310.001,310.00-2.60%10,893,700
May 21, 20251,305.001,360.001,305.001,345.001,345.003.46%16,221,100