PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,460.00
-45.00 (-2.99%)
Sep 18, 2025, 3:49 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |