PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,115.00
-35.00 (-3.04%)
Mar 2, 2026, 11:01 AM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,135.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.32% | 9,879,400 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.99% | 13,560,600 |
| Feb 25, 2026 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.09% | 13,692,100 |
| Feb 24, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 5,354,800 |
| Feb 23, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | - | 7,461,200 |
| Feb 20, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 7,593,500 |
| Feb 19, 2026 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | - | 14,308,100 |
| Feb 18, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.65% | 19,924,700 |
| Feb 13, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 17,623,600 |
| Feb 12, 2026 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 14,247,400 |
| Feb 11, 2026 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.21% | 13,883,800 |
| Feb 10, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1.22% | 7,068,000 |
| Feb 9, 2026 | 1,250.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.61% | 4,510,200 |
| Feb 6, 2026 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.19% | 6,642,800 |
| Feb 5, 2026 | 1,270.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.79% | 7,986,800 |
| Feb 4, 2026 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.83% | 4,933,400 |
| Feb 3, 2026 | 1,205.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,235.00 | 2.07% | 4,155,900 |
| Feb 2, 2026 | 1,210.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 5,901,900 |
| Jan 30, 2026 | 1,215.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.82% | 8,709,800 |
| Jan 29, 2026 | 1,220.00 | 1,225.00 | 1,080.00 | 1,215.00 | 1,215.00 | -0.41% | 17,749,000 |
| Jan 28, 2026 | 1,255.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.79% | 22,286,600 |
| Jan 27, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.18% | 7,721,000 |
| Jan 26, 2026 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 7,766,000 |
| Jan 23, 2026 | 1,245.00 | 1,275.00 | 1,220.00 | 1,265.00 | 1,265.00 | 1.20% | 10,230,200 |
| Jan 22, 2026 | 1,210.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,250.00 | 3.31% | 6,971,900 |
| Jan 21, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 5,947,700 |
| Jan 20, 2026 | 1,230.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 4,149,100 |
| Jan 19, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 5,759,400 |
| Jan 15, 2026 | 1,170.00 | 1,225.00 | 1,165.00 | 1,210.00 | 1,210.00 | 3.86% | 12,643,300 |
| Jan 14, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,165.00 | -2.51% | 27,286,100 |
| Jan 13, 2026 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,195.00 | -4.02% | 9,099,900 |
| Jan 12, 2026 | 1,250.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,245.00 | - | 6,916,000 |
| Jan 9, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.19% | 4,978,700 |
| Jan 8, 2026 | 1,250.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.61% | 13,965,600 |
| Jan 7, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 6,094,900 |
| Jan 6, 2026 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 6,773,500 |
| Jan 5, 2026 | 1,210.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,230.00 | 1.65% | 12,859,200 |
| Jan 2, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.41% | 3,729,400 |
| Dec 30, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.42% | 5,649,700 |
| Dec 29, 2025 | 1,245.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | -4.00% | 4,688,100 |
| Dec 24, 2025 | 1,190.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 5.04% | 7,010,700 |
| Dec 23, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | -1.24% | 9,889,100 |
| Dec 22, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.42% | 4,829,100 |
| Dec 19, 2025 | 1,185.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.27% | 8,658,500 |
| Dec 18, 2025 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.07% | 16,873,600 |
| Dec 17, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 5,072,700 |
| Dec 16, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.82% | 6,141,000 |
| Dec 15, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 3.33% | 5,927,700 |
| Dec 12, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 4,251,000 |
| Dec 11, 2025 | 1,185.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 28,470,000 |