PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,380.00
-30.00 (-2.13%)
Oct 31, 2025, 2:50 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.35% | 10,700,900 |
| Oct 29, 2025 | 1,400.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1.07% | 15,047,000 |
| Oct 28, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1.45% | 9,166,500 |
| Oct 27, 2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,380.00 | 0.73% | 7,560,900 |
| Oct 24, 2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.49% | 11,376,400 |
| Oct 23, 2025 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.36% | 5,152,800 |
| Oct 22, 2025 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 7,147,200 |
| Oct 21, 2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 9,300,400 |
| Oct 20, 2025 | 1,340.00 | 1,465.00 | 1,335.00 | 1,450.00 | 1,450.00 | 7.81% | 14,955,300 |
| Oct 17, 2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.28% | 5,993,000 |
| Oct 16, 2025 | 1,355.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.95% | 8,192,000 |
| Oct 15, 2025 | 1,330.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,355.00 | 1.88% | 15,439,600 |
| Oct 14, 2025 | 1,355.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.85% | 6,896,200 |
| Oct 13, 2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,355.00 | -2.17% | 10,031,100 |
| Oct 10, 2025 | 1,410.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.77% | 7,680,100 |
| Oct 9, 2025 | 1,380.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,410.00 | 2.17% | 13,547,000 |
| Oct 8, 2025 | 1,420.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,380.00 | -2.82% | 9,037,700 |
| Oct 7, 2025 | 1,460.00 | 1,480.00 | 1,390.00 | 1,420.00 | 1,420.00 | -2.41% | 8,074,300 |
| Oct 6, 2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.75% | 17,231,200 |
| Oct 3, 2025 | 1,420.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,430.00 | 1.78% | 10,005,600 |
| Oct 2, 2025 | 1,420.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.71% | 5,134,500 |
| Oct 1, 2025 | 1,375.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,415.00 | 4.81% | 13,218,300 |
| Sep 30, 2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.82% | 14,873,200 |
| Sep 29, 2025 | 1,400.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.08% | 5,317,100 |
| Sep 26, 2025 | 1,405.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.71% | 5,556,600 |
| Sep 25, 2025 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 6,740,800 |
| Sep 24, 2025 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.36% | 4,752,100 |
| Sep 23, 2025 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.36% | 8,548,200 |
| Sep 22, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.44% | 8,548,200 |
| Sep 19, 2025 | 1,460.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.71% | 7,719,500 |
| Sep 18, 2025 | 1,510.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,460.00 | -2.99% | 6,705,300 |
| Sep 17, 2025 | 1,465.00 | 1,520.00 | 1,440.00 | 1,505.00 | 1,505.00 | 3.08% | 12,153,700 |
| Sep 16, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -1.68% | 4,252,600 |
| Sep 15, 2025 | 1,500.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.00% | 8,004,900 |
| Sep 12, 2025 | 1,560.00 | 1,565.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.64% | 23,606,100 |
| Sep 11, 2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,525.00 | 1,525.00 | 10.11% | 36,007,200 |
| Sep 10, 2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.73% | 5,434,900 |
| Sep 9, 2025 | 1,360.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1.85% | 24,303,000 |
| Sep 8, 2025 | 1,465.00 | 1,485.00 | 1,350.00 | 1,350.00 | 1,350.00 | -7.53% | 25,199,600 |
| Sep 4, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,460.00 | 0.69% | 8,204,800 |
| Sep 3, 2025 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.36% | 6,640,300 |
| Sep 2, 2025 | 1,450.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.68% | 12,197,300 |
| Sep 1, 2025 | 1,435.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,460.00 | -2.01% | 22,348,500 |
| Aug 29, 2025 | 1,450.00 | 1,495.00 | 1,410.00 | 1,490.00 | 1,490.00 | 1.71% | 26,608,000 |
| Aug 28, 2025 | 1,425.00 | 1,520.00 | 1,415.00 | 1,465.00 | 1,465.00 | 2.81% | 14,944,700 |
| 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 |