PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 975.00
-20.00 (-2.01%)
Sep 22, 2026, 3:30 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | - | -0.50% | 2,929,000 |
| Sep 21, 2026 | 990.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 1.53% | 8,515,400 |
| Sep 18, 2026 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 980.00 | -5.31% | 83,346,700 |
| Sep 17, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 1,641,700 |
| Sep 16, 2026 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.44% | 1,528,700 |
| Sep 15, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.95% | 1,688,100 |
| Sep 14, 2026 | 1,055.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1.93% | 2,281,700 |
| Sep 11, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.82% | 2,657,600 |
| Sep 10, 2026 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 4,367,600 |
| Sep 9, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 3,263,900 |
| Sep 8, 2026 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 4,091,000 |
| Sep 7, 2026 | 1,030.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 4.43% | 8,804,200 |
| Sep 4, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 2,966,900 |
| Sep 3, 2026 | 995.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 2.02% | 4,614,900 |
| Sep 2, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 0.51% | 3,284,300 |
| Sep 1, 2026 | 975.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | - | 3,122,100 |
| Aug 31, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | - | 1,172,600 |
| Aug 28, 2026 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,978,700 |
| Aug 27, 2026 | 975.00 | 985.00 | 965.00 | 975.00 | 975.00 | - | 3,378,100 |
| Aug 26, 2026 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2,410,000 |
| Aug 24, 2026 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | -0.51% | 2,580,700 |
| Aug 21, 2026 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | - | 2,762,600 |
| Aug 20, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 0.51% | 1,394,700 |
| Aug 19, 2026 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | - | 1,210,300 |
| Aug 18, 2026 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | -0.51% | 1,624,100 |
| Aug 14, 2026 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | - | 1,488,200 |
| Aug 13, 2026 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.02% | 721,200 |
| Aug 12, 2026 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 906,700 |
| Aug 11, 2026 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | -1.51% | 2,409,300 |
| Aug 10, 2026 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 0.51% | 1,190,000 |
| Aug 7, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 1,370,800 |
| Aug 6, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 974,700 |
| Aug 5, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 1,089,900 |
| Aug 4, 2026 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.50% | 1,360,800 |
| Aug 3, 2026 | 995.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 0.51% | 1,463,200 |
| Jul 31, 2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | - | 3,191,900 |
| Jul 30, 2026 | 965.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 2.59% | 1,610,400 |
| Jul 29, 2026 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,700,300 |
| Jul 28, 2026 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | 1.04% | 3,484,400 |
| Jul 27, 2026 | 1,005.00 | 1,010.00 | 960.00 | 960.00 | 960.00 | -4.48% | 7,079,100 |
| Jul 24, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 2,061,400 |
| Jul 23, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 3,501,500 |
| Jul 22, 2026 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 1,340,200 |
| Jul 21, 2026 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 2,605,600 |
| Jul 20, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 2,274,700 |
| Jul 17, 2026 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.46% | 1,907,800 |
| Jul 16, 2026 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 1,276,500 |
| Jul 15, 2026 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 3,030,700 |
| Jul 14, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 3.00% | 2,685,200 |
| Jul 13, 2026 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 1,328,400 |