PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia · Delayed Price · Currency is IDR 965.00
+30.00 (3.21%)
Jun 12, 2026, 4:14 PM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 935.00 | 980.00 | 930.00 | 965.00 | 965.00 | 3.21% | 5,453,300 |
| Jun 11, 2026 | 925.00 | 945.00 | 915.00 | 935.00 | 935.00 | 1.63% | 4,498,900 |
| Jun 10, 2026 | 905.00 | 935.00 | 890.00 | 920.00 | 920.00 | 1.66% | 8,666,900 |
| Jun 9, 2026 | 860.00 | 905.00 | 845.00 | 905.00 | 905.00 | 5.23% | 7,211,400 |
| Jun 8, 2026 | 855.00 | 880.00 | 835.00 | 860.00 | 860.00 | 0.58% | 11,221,400 |
| Jun 5, 2026 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | -2.84% | 6,595,000 |
| Jun 4, 2026 | 900.00 | 900.00 | 855.00 | 880.00 | 880.00 | -2.22% | 11,861,300 |
| Jun 3, 2026 | 930.00 | 930.00 | 875.00 | 900.00 | 900.00 | -2.70% | 12,450,100 |
| Jun 2, 2026 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | -0.54% | 3,872,500 |
| May 29, 2026 | 965.00 | 965.00 | 930.00 | 930.00 | 930.00 | -4.12% | 5,312,700 |
| May 26, 2026 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | -0.51% | 2,479,600 |
| May 25, 2026 | 970.00 | 985.00 | 960.00 | 975.00 | 975.00 | 1.04% | 4,235,500 |
| May 22, 2026 | 955.00 | 970.00 | 945.00 | 965.00 | 965.00 | 1.05% | 4,977,100 |
| May 21, 2026 | 975.00 | 985.00 | 955.00 | 955.00 | 955.00 | -2.05% | 5,525,000 |
| May 20, 2026 | 990.00 | 995.00 | 960.00 | 975.00 | 975.00 | -0.51% | 8,008,600 |
| May 19, 2026 | 995.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | -1.01% | 4,507,900 |
| May 18, 2026 | 1,005.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | -1.98% | 16,835,100 |
| May 13, 2026 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 0.50% | 3,324,500 |
| May 12, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 0.50% | 8,672,500 |
| May 11, 2026 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 3,213,000 |
| May 8, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.49% | 3,999,700 |
| May 7, 2026 | 990.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 3.55% | 10,714,900 |
| May 6, 2026 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | -0.51% | 3,617,700 |
| May 5, 2026 | 970.00 | 990.00 | 965.00 | 990.00 | 990.00 | 1.54% | 5,183,100 |
| May 4, 2026 | 955.00 | 990.00 | 955.00 | 975.00 | 975.00 | -2.50% | 5,452,300 |
| Apr 30, 2026 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | -0.50% | 6,430,200 |
| Apr 29, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 2,902,300 |
| Apr 28, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 3,244,300 |
| Apr 27, 2026 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.35% | 9,879,700 |
| Apr 24, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,018.80 | -1.39% | 9,785,000 |
| Apr 23, 2026 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,033.15 | -1.37% | 4,636,600 |
| Apr 22, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,047.50 | 1.86% | 4,585,700 |
| Apr 21, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,028.37 | -0.46% | 3,345,600 |
| Apr 20, 2026 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,033.15 | -1.37% | 2,815,100 |
| Apr 17, 2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,047.50 | - | 1,198,300 |
| Apr 16, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,047.50 | - | 4,278,500 |
| Apr 15, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,047.50 | - | 2,096,000 |
| Apr 14, 2026 | 1,080.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,047.50 | 1.86% | 3,271,200 |
| Apr 13, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,028.37 | -0.46% | 2,550,500 |
| Apr 10, 2026 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,033.15 | 1.41% | 1,901,200 |
| Apr 9, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,018.80 | - | 3,377,800 |
| Apr 8, 2026 | 1,045.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,018.80 | 3.40% | 3,101,300 |
| Apr 7, 2026 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 985.32 | -3.29% | 3,100,500 |
| Apr 6, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,018.80 | - | 1,396,200 |
| Apr 2, 2026 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,018.80 | -2.29% | 8,880,700 |
| Apr 1, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,042.72 | 2.35% | 2,229,800 |
| Mar 31, 2026 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,018.80 | 2.90% | 4,723,600 |
| Mar 30, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 990.10 | -1.90% | 4,081,800 |
| Mar 27, 2026 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,009.23 | 0.48% | 2,218,300 |
| Mar 26, 2026 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,004.45 | -2.33% | 10,921,600 |