Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 2,820.00 2,860.00 2,760.00 2,780.00 3,690,900 0
25-Oct-2022 2,740.00 2,810.00 2,690.00 2,790.00 5,543,700 0
24-Oct-2022 2,830.00 2,860.00 2,720.00 2,720.00 6,084,600 0
21-Oct-2022 2,800.00 2,840.00 2,740.00 2,780.00 6,411,100 0
20-Oct-2022 2,680.00 2,790.00 2,650.00 2,790.00 5,264,500 0
19-Oct-2022 2,720.00 2,720.00 2,650.00 2,660.00 1,283,900 0
18-Oct-2022 2,700.00 2,730.00 2,680.00 2,710.00 735,600 0
17-Oct-2022 2,730.00 2,730.00 2,680.00 2,680.00 1,928,200 0
14-Oct-2022 2,710.00 2,750.00 2,630.00 2,730.00 3,830,100 0
13-Oct-2022 2,730.00 2,760.00 2,670.00 2,700.00 2,096,000 0
12-Oct-2022 2,770.00 2,780.00 2,680.00 2,730.00 4,208,000 0
11-Oct-2022 2,800.00 2,830.00 2,770.00 2,770.00 1,871,200 0
10-Oct-2022 2,800.00 2,820.00 2,770.00 2,800.00 1,813,600 0
07-Oct-2022 2,850.00 2,860.00 2,790.00 2,800.00 1,650,400 0
06-Oct-2022 2,840.00 2,860.00 2,800.00 2,850.00 4,005,800 0
05-Oct-2022 2,810.00 2,850.00 2,790.00 2,830.00 3,353,500 0
04-Oct-2022 2,700.00 2,800.00 2,700.00 2,760.00 4,266,200 0
03-Oct-2022 2,730.00 2,730.00 2,670.00 2,680.00 3,620,700 0
30-Sep-2022 2,700.00 2,750.00 2,670.00 2,730.00 2,322,700 0
29-Sep-2022 2,760.00 2,790.00 2,690.00 2,690.00 3,833,500 0
28-Sep-2022 2,800.00 2,800.00 2,720.00 2,750.00 2,241,100 0
27-Sep-2022 2,730.00 2,760.00 2,720.00 2,750.00 3,189,300 0
26-Sep-2022 2,810.00 2,820.00 2,730.00 2,730.00 5,611,100 0
23-Sep-2022 2,830.00 2,880.00 2,810.00 2,810.00 1,653,100 0
22-Sep-2022 2,810.00 2,870.00 2,780.00 2,830.00 2,978,800 0
21-Sep-2022 2,950.00 2,950.00 2,810.00 2,820.00 3,300,700 0
20-Sep-2022 2,930.00 2,940.00 2,890.00 2,900.00 881,100 0
19-Sep-2022 2,950.00 3,000.00 2,890.00 2,900.00 1,881,600 0
16-Sep-2022 3,000.00 3,000.00 2,900.00 2,950.00 2,960,500 0
15-Sep-2022 2,950.00 3,020.00 2,950.00 2,960.00 3,883,400 0
14-Sep-2022 2,970.00 2,970.00 2,880.00 2,950.00 633,800 0
13-Sep-2022 2,900.00 2,960.00 2,880.00 2,920.00 1,193,700 0
12-Sep-2022 2,900.00 2,910.00 2,860.00 2,880.00 2,115,100 0
09-Sep-2022 2,960.00 2,990.00 2,890.00 2,900.00 2,024,800 0
08-Sep-2022 2,890.00 2,970.00 2,890.00 2,960.00 1,485,500 0
07-Sep-2022 2,910.00 2,930.00 2,870.00 2,880.00 2,042,500 0
06-Sep-2022 2,960.00 2,970.00 2,890.00 2,910.00 3,652,100 0
05-Sep-2022 3,030.00 3,030.00 2,950.00 2,960.00 2,135,300 0
02-Sep-2022 3,050.00 3,070.00 2,970.00 3,030.00 2,334,200 0
01-Sep-2022 2,960.00 3,070.00 2,930.00 3,050.00 4,210,400 0
31-Aug-2022 2,960.00 2,970.00 2,900.00 2,960.00 1,292,700 0
30-Aug-2022 2,930.00 2,940.00 2,910.00 2,910.00 1,458,900 0
29-Aug-2022 2,980.00 2,990.00 2,900.00 2,930.00 1,434,200 0
26-Aug-2022 2,970.00 3,000.00 2,940.00 2,990.00 1,025,700 0
25-Aug-2022 3,030.00 3,050.00 2,970.00 2,970.00 689,600 0
24-Aug-2022 2,970.00 3,030.00 2,970.00 3,000.00 1,101,900 0
23-Aug-2022 2,960.00 3,000.00 2,900.00 2,980.00 1,045,800 0
22-Aug-2022 3,000.00 3,010.00 2,930.00 2,960.00 1,484,900 0
19-Aug-2022 3,000.00 3,050.00 2,990.00 3,010.00 1,855,400 0
18-Aug-2022 3,050.00 3,050.00 2,970.00 2,990.00 1,595,100 0
16-Aug-2022 3,020.00 3,030.00 2,970.00 3,020.00 2,568,500 0
15-Aug-2022 3,030.00 3,050.00 2,960.00 3,030.00 2,113,700 0
12-Aug-2022 3,030.00 3,070.00 2,990.00 3,030.00 3,133,800 0
11-Aug-2022 2,860.00 3,070.00 2,860.00 3,020.00 10,584,000 0
10-Aug-2022 2,890.00 2,890.00 2,850.00 2,850.00 738,500 0
09-Aug-2022 2,860.00 2,910.00 2,840.00 2,840.00 4,261,300 0
08-Aug-2022 2,930.00 2,940.00 2,840.00 2,850.00 4,462,000 0
05-Aug-2022 2,970.00 2,970.00 2,810.00 2,930.00 3,579,800 0
04-Aug-2022 2,860.00 2,970.00 2,860.00 2,920.00 4,101,300 0
03-Aug-2022 2,800.00 2,860.00 2,730.00 2,860.00 4,592,900 0
02-Aug-2022 2,850.00 2,850.00 2,700.00 2,700.00 1,833,400 0
01-Aug-2022 2,810.00 2,880.00 2,800.00 2,840.00 3,381,500 0
29-Jul-2022 2,810.00 2,840.00 2,800.00 2,810.00 2,100,700 0
28-Jul-2022 2,840.00 2,850.00 2,780.00 2,800.00 2,014,700 0
27-Jul-2022 2,810.00 2,810.00 2,750.00 2,800.00 1,006,700 0
26-Jul-2022 2,770.00 2,810.00 2,750.00 2,760.00 615,600 0
25-Jul-2022 2,780.00 2,790.00 2,730.00 2,770.00 802,300 0
22-Jul-2022 2,700.00 2,760.00 2,700.00 2,740.00 1,151,500 0
21-Jul-2022 2,790.00 2,800.00 2,670.00 2,670.00 4,954,700 0
20-Jul-2022 2,750.00 2,840.00 2,710.00 2,790.00 6,482,600 0
19-Jul-2022 2,600.00 2,710.00 2,600.00 2,700.00 2,214,700 0
18-Jul-2022 2,830.00 2,870.00 2,610.00 2,610.00 5,541,700 0
15-Jul-2022 2,540.00 2,840.00 2,540.00 2,800.00 3,893,500 0
14-Jul-2022 2,650.00 2,690.00 2,530.00 2,530.00 6,320,200 0
13-Jul-2022 2,800.00 2,800.00 2,630.00 2,630.00 4,881,500 0
12-Jul-2022 2,720.00 2,790.00 2,720.00 2,750.00 2,293,700 0
11-Jul-2022 2,720.00 2,800.00 2,710.00 2,710.00 1,315,300 0
08-Jul-2022 2,750.00 2,800.00 2,700.00 2,710.00 2,043,300 0
07-Jul-2022 2,590.00 2,740.00 2,590.00 2,710.00 1,534,500 0
06-Jul-2022 2,660.00 2,670.00 2,590.00 2,590.00 5,893,600 0
05-Jul-2022 2,690.00 2,730.00 2,620.00 2,630.00 952,200 0
04-Jul-2022 2,700.00 2,720.00 2,630.00 2,680.00 1,402,100 0
01-Jul-2022 2,820.00 2,820.00 2,660.00 2,660.00 2,356,700 0
30-Jun-2022 2,910.00 2,920.00 2,810.00 2,820.00 6,257,000 0
29-Jun-2022 2,940.00 2,940.00 2,900.00 2,910.00 1,542,400 0
28-Jun-2022 2,970.00 2,970.00 2,920.00 2,940.00 526,400 0
27-Jun-2022 2,950.00 3,010.00 2,950.00 2,950.00 1,528,000 0
24-Jun-2022 2,940.00 2,990.00 2,930.00 2,950.00 1,122,500 0
23-Jun-2022 2,910.00 2,960.00 2,900.00 2,940.00 535,300 0
22-Jun-2022 3,030.00 3,030.00 2,910.00 2,910.00 2,791,200 0
21-Jun-2022 2,960.00 3,010.00 2,950.00 2,980.00 657,500 0
20-Jun-2022 2,920.00 2,970.00 2,900.00 2,960.00 557,600 0
17-Jun-2022 2,960.00 2,960.00 2,900.00 2,920.00 2,548,600 0
16-Jun-2022 2,940.00 2,990.00 2,930.00 2,960.00 1,716,000 0
15-Jun-2022 3,050.00 3,050.00 2,900.00 2,930.00 2,580,300 0
14-Jun-2022 3,080.00 3,130.00 2,950.00 3,010.00 2,179,500 0
13-Jun-2022 3,130.00 3,170.00 3,030.00 3,080.00 4,145,500 0
10-Jun-2022 3,080.00 3,180.00 3,050.00 3,130.00 10,919,800 0
09-Jun-2022 3,030.00 3,130.00 3,030.00 3,080.00 3,642,600 0
08-Jun-2022 3,000.00 3,040.00 3,000.00 3,030.00 776,200 0