PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,075.00
-5.00 (-0.46%)
Apr 13, 2026, 3:34 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 1,901,200 |
| Apr 9, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 3,377,800 |
| Apr 8, 2026 | 1,045.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,065.00 | 3.40% | 3,101,300 |
| Apr 7, 2026 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 3,100,500 |
| Apr 6, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | - | 1,396,200 |
| Apr 2, 2026 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.29% | 8,880,700 |
| Apr 1, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 2.35% | 2,229,800 |
| Mar 31, 2026 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | 2.90% | 4,723,600 |
| Mar 30, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.90% | 4,081,800 |
| Mar 27, 2026 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 2,188,300 |
| Mar 26, 2026 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | -2.33% | 10,921,600 |
| Mar 25, 2026 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 3.86% | 5,173,300 |
| Mar 17, 2026 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,894,600 |
| Mar 16, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.82% | 3,591,300 |
| Mar 13, 2026 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 8,872,700 |
| Mar 12, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 14,236,500 |
| Mar 11, 2026 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 7,790,600 |
| Mar 10, 2026 | 1,070.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,080.00 | 2.37% | 13,641,300 |
| Mar 9, 2026 | 1,050.00 | 1,065.00 | 1,015.00 | 1,055.00 | 1,055.00 | -1.40% | 12,584,300 |
| Mar 6, 2026 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | -1.38% | 2,376,300 |
| Mar 5, 2026 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2.84% | 3,608,500 |
| Mar 4, 2026 | 1,100.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.52% | 8,979,100 |
| Mar 3, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.45% | 3,041,700 |
| Mar 2, 2026 | 1,120.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 9,902,700 |
| 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 |