Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 2,740.00 2,820.00 2,730.00 2,800.00 4,995,500 0
28-Dec-2022 2,850.00 2,850.00 2,730.00 2,750.00 3,633,300 0
27-Dec-2022 2,830.00 2,860.00 2,770.00 2,810.00 2,647,100 0
26-Dec-2022 2,740.00 2,860.00 2,740.00 2,850.00 7,078,500 0
23-Dec-2022 2,800.00 2,800.00 2,720.00 2,730.00 3,616,000 0
22-Dec-2022 2,660.00 2,820.00 2,650.00 2,800.00 10,444,000 0
21-Dec-2022 2,720.00 2,720.00 2,650.00 2,650.00 7,074,900 0
20-Dec-2022 2,690.00 2,720.00 2,670.00 2,670.00 4,334,200 0
19-Dec-2022 2,720.00 2,770.00 2,690.00 2,690.00 4,742,500 0
16-Dec-2022 2,770.00 2,780.00 2,700.00 2,720.00 9,419,100 0
15-Dec-2022 2,850.00 2,850.00 2,760.00 2,780.00 5,121,000 0
14-Dec-2022 2,900.00 2,900.00 2,830.00 2,840.00 1,481,400 0
13-Dec-2022 2,870.00 2,880.00 2,800.00 2,850.00 3,748,700 0
12-Dec-2022 2,940.00 2,940.00 2,860.00 2,860.00 1,992,700 0
09-Dec-2022 2,940.00 2,960.00 2,910.00 2,940.00 2,154,100 0
08-Dec-2022 2,950.00 2,970.00 2,870.00 2,950.00 4,979,600 0
07-Dec-2022 3,000.00 3,000.00 2,870.00 2,950.00 4,094,700 0
06-Dec-2022 2,900.00 3,000.00 2,860.00 3,000.00 7,176,700 0
05-Dec-2022 3,030.00 3,030.00 2,840.00 2,890.00 15,783,900 0
02-Dec-2022 3,100.00 3,100.00 3,000.00 3,030.00 3,975,200 0
01-Dec-2022 3,150.00 3,200.00 3,070.00 3,100.00 7,313,100 0
30-Nov-2022 3,180.00 3,200.00 3,010.00 3,200.00 12,398,600 0
29-Nov-2022 3,060.00 3,190.00 3,060.00 3,170.00 4,503,000 0
28-Nov-2022 2,990.00 3,060.00 2,970.00 3,060.00 1,893,900 0
25-Nov-2022 3,040.00 3,070.00 3,000.00 3,000.00 1,060,600 0
24-Nov-2022 3,050.00 3,050.00 2,960.00 3,040.00 2,887,500 0
23-Nov-2022 3,090.00 3,090.00 3,040.00 3,050.00 2,917,500 0
22-Nov-2022 3,070.00 3,080.00 3,030.00 3,040.00 11,324,900 0
21-Nov-2022 3,100.00 3,120.00 3,030.00 3,060.00 3,677,000 0
18-Nov-2022 3,080.00 3,120.00 3,080.00 3,090.00 2,137,600 0
17-Nov-2022 3,070.00 3,120.00 3,070.00 3,070.00 4,220,400 0
16-Nov-2022 3,120.00 3,120.00 3,020.00 3,070.00 3,340,800 0
15-Nov-2022 3,100.00 3,140.00 3,060.00 3,090.00 2,244,900 0
14-Nov-2022 3,180.00 3,200.00 3,090.00 3,100.00 3,252,200 0
11-Nov-2022 3,220.00 3,250.00 3,170.00 3,170.00 4,534,700 0
10-Nov-2022 3,170.00 3,200.00 3,060.00 3,140.00 4,826,400 0
09-Nov-2022 3,260.00 3,310.00 3,140.00 3,180.00 4,347,500 0
08-Nov-2022 3,360.00 3,380.00 3,140.00 3,210.00 8,848,000 0
07-Nov-2022 3,230.00 3,380.00 3,230.00 3,360.00 6,284,500 0
04-Nov-2022 3,310.00 3,360.00 3,220.00 3,230.00 6,897,600 0
03-Nov-2022 3,300.00 3,330.00 3,170.00 3,310.00 14,459,400 0
02-Nov-2022 3,120.00 3,280.00 3,070.00 3,260.00 22,065,600 0
01-Nov-2022 2,970.00 3,140.00 2,970.00 3,110.00 10,725,500 0
31-Oct-2022 2,920.00 3,000.00 2,900.00 2,950.00 4,812,100 0
28-Oct-2022 2,980.00 3,020.00 2,910.00 2,910.00 5,192,700 0
27-Oct-2022 2,790.00 3,020.00 2,780.00 2,980.00 11,291,700 0
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