Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 3,020.00 3,050.00 2,970.00 3,000.00 1,956,300 0
06-Jun-2022 3,100.00 3,120.00 2,990.00 3,020.00 4,057,700 0
03-Jun-2022 3,140.00 3,140.00 3,080.00 3,100.00 1,977,500 0
02-Jun-2022 3,050.00 3,150.00 3,000.00 3,140.00 5,858,400 0
31-May-2022 3,060.00 3,160.00 3,050.00 3,050.00 8,961,800 0
30-May-2022 2,950.00 3,060.00 2,950.00 3,060.00 3,460,500 0
27-May-2022 2,920.00 2,940.00 2,830.00 2,940.00 4,864,300 0
25-May-2022 3,010.00 3,030.00 2,830.00 2,850.00 9,591,400 0
24-May-2022 2,950.00 3,050.00 2,950.00 3,010.00 5,112,800 0
23-May-2022 3,050.00 3,050.00 2,950.00 2,950.00 6,764,800 0
20-May-2022 3,070.00 3,100.00 3,030.00 3,050.00 5,400,300 0
19-May-2022 3,160.00 3,160.00 3,050.00 3,070.00 7,772,600 0
18-May-2022 3,210.00 3,210.00 3,150.00 3,160.00 1,095,500 0
17-May-2022 3,150.00 3,210.00 3,150.00 3,160.00 4,031,800 0
13-May-2022 3,160.00 3,220.00 3,080.00 3,150.00 3,944,900 0
12-May-2022 3,240.00 3,300.00 3,130.00 3,170.00 4,594,700 0
11-May-2022 3,350.00 3,370.00 3,190.00 3,300.00 3,756,900 0
10-May-2022 3,210.00 3,400.00 3,060.00 3,300.00 9,740,900 0
09-May-2022 3,500.00 3,500.00 3,230.00 3,260.00 7,964,900 0
28-Apr-2022 3,360.00 3,460.00 3,350.00 3,450.00 7,863,200 0
27-Apr-2022 3,220.00 3,360.00 3,220.00 3,360.00 5,535,800 0
26-Apr-2022 3,250.00 3,250.00 3,170.00 3,220.00 6,604,700 0
25-Apr-2022 3,130.00 3,240.00 3,110.00 3,230.00 4,917,100 0
22-Apr-2022 3,340.00 3,350.00 3,150.00 3,150.00 7,917,400 0
21-Apr-2022 3,270.00 3,360.00 3,200.00 3,340.00 7,801,900 0
20-Apr-2022 3,210.00 3,280.00 3,150.00 3,250.00 5,128,400 0
19-Apr-2022 3,250.00 3,350.00 3,160.00 3,160.00 4,014,000 0
18-Apr-2022 3,180.00 3,280.00 3,150.00 3,250.00 3,824,500 0
14-Apr-2022 3,200.00 3,230.00 3,120.00 3,180.00 5,200,100 0
13-Apr-2022 3,270.00 3,270.00 3,110.00 3,200.00 9,650,300 0
12-Apr-2022 3,150.00 3,250.00 3,120.00 3,230.00 3,627,900 0
11-Apr-2022 3,230.00 3,230.00 3,100.00 3,130.00 2,532,300 0
08-Apr-2022 3,190.00 3,310.00 3,190.00 3,230.00 4,213,800 0
07-Apr-2022 3,110.00 3,180.00 3,110.00 3,160.00 7,503,600 0
06-Apr-2022 3,280.00 3,280.00 3,130.00 3,130.00 8,134,200 0
05-Apr-2022 3,270.00 3,280.00 3,220.00 3,250.00 4,298,400 0
04-Apr-2022 3,420.00 3,440.00 3,230.00 3,250.00 3,598,500 0
01-Apr-2022 3,360.00 3,440.00 3,300.00 3,390.00 2,500,700 0
31-Mar-2022 3,400.00 3,410.00 3,300.00 3,300.00 1,568,300 0
30-Mar-2022 3,410.00 3,410.00 3,340.00 3,370.00 1,011,500 0
29-Mar-2022 3,350.00 3,490.00 3,340.00 3,360.00 3,050,900 0
28-Mar-2022 3,480.00 3,510.00 3,390.00 3,450.00 5,537,300 0
25-Mar-2022 3,600.00 3,610.00 3,440.00 3,500.00 5,240,100 0
24-Mar-2022 3,640.00 3,640.00 3,520.00 3,600.00 5,364,400 0
23-Mar-2022 3,530.00 3,650.00 3,490.00 3,640.00 8,323,600 0
22-Mar-2022 3,310.00 3,520.00 3,310.00 3,490.00 6,311,200 0
21-Mar-2022 3,150.00 3,300.00 3,150.00 3,300.00 6,139,000 0
18-Mar-2022 3,120.00 3,230.00 3,120.00 3,150.00 6,263,000 0
17-Mar-2022 3,060.00 3,130.00 3,040.00 3,120.00 5,938,500 0
16-Mar-2022 3,120.00 3,190.00 3,040.00 3,050.00 9,721,000 0
15-Mar-2022 3,130.00 3,190.00 2,930.00 3,070.00 8,909,300 0
14-Mar-2022 3,190.00 3,190.00 3,080.00 3,100.00 3,492,800 0
11-Mar-2022 3,210.00 3,230.00 3,100.00 3,160.00 2,087,200 0
10-Mar-2022 3,100.00 3,280.00 3,100.00 3,210.00 8,877,800 0