PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 1,000.00
+30.00 (3.09%)
Oct 30, 2026, 4:07 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 3.09% | 7,676,800 |
| Oct 29, 2026 | 985.00 | 995.00 | 965.00 | 970.00 | 970.00 | - | 8,085,900 |
| Oct 28, 2026 | 985.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | - | 7,648,100 |
| Oct 27, 2026 | 1,000.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | -3.00% | 16,284,800 |
| Oct 26, 2026 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | - | 7,626,200 |
| Oct 23, 2026 | 980.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 3.09% | 12,549,000 |
| Oct 22, 2026 | 960.00 | 990.00 | 950.00 | 970.00 | 970.00 | -1.02% | 9,758,500 |
| Oct 21, 2026 | 960.00 | 980.00 | 940.00 | 980.00 | 980.00 | 2.08% | 9,282,300 |
| Oct 20, 2026 | 900.00 | 970.00 | 900.00 | 960.00 | 960.00 | 7.87% | 11,006,600 |
| Oct 19, 2026 | 840.00 | 895.00 | 835.00 | 890.00 | 890.00 | 1.14% | 22,519,200 |
| Oct 16, 2026 | 870.00 | 915.00 | 870.00 | 880.00 | 880.00 | -13.73% | 57,191,000 |
| Oct 15, 2026 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 8,854,400 |
| Oct 14, 2026 | 990.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 3.03% | 12,721,000 |
| Oct 13, 2026 | 975.00 | 990.00 | 965.00 | 990.00 | 990.00 | 1.54% | 4,943,300 |
| Oct 12, 2026 | 975.00 | 995.00 | 955.00 | 975.00 | 975.00 | - | 6,600,800 |
| Oct 9, 2026 | 960.00 | 990.00 | 955.00 | 975.00 | 975.00 | 1.56% | 2,538,400 |
| Oct 8, 2026 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | - | 3,435,200 |
| Oct 7, 2026 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | - | 4,023,000 |
| Oct 6, 2026 | 945.00 | 975.00 | 930.00 | 960.00 | 960.00 | 2.13% | 3,625,300 |
| Oct 5, 2026 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.08% | 3,093,600 |
| Oct 2, 2026 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | -1.06% | 4,437,000 |
| Oct 1, 2026 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | - | 3,534,500 |
| Sep 30, 2026 | 945.00 | 950.00 | 925.00 | 940.00 | 940.00 | -0.53% | 5,046,600 |
| Sep 29, 2026 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 2.16% | 2,651,800 |
| Sep 28, 2026 | 960.00 | 960.00 | 925.00 | 925.00 | 925.00 | -3.65% | 6,272,500 |
| Sep 25, 2026 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 1.05% | 2,503,800 |
| Sep 24, 2026 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | -2.06% | 5,180,400 |
| Sep 23, 2026 | 985.00 | 985.00 | 950.00 | 970.00 | 970.00 | 0.52% | 4,955,900 |
| Sep 22, 2026 | 1,000.00 | 1,015.00 | 950.00 | 965.00 | 965.00 | -3.02% | 10,108,300 |
| 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 |