Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 2,960.00 3,120.00 2,950.00 3,080.00 8,007,200 0
08-Mar-2022 3,200.00 3,250.00 3,000.00 3,010.00 9,820,700 0
07-Mar-2022 3,400.00 3,400.00 3,170.00 3,210.00 6,206,400 0
04-Mar-2022 3,430.00 3,450.00 3,400.00 3,400.00 2,194,600 0
02-Mar-2022 3,530.00 3,580.00 3,430.00 3,430.00 2,683,900 0
01-Mar-2022 3,600.00 3,600.00 3,410.00 3,520.00 4,213,800 0
25-Feb-2022 3,530.00 3,650.00 3,530.00 3,590.00 3,431,100 0
24-Feb-2022 3,600.00 3,700.00 3,500.00 3,510.00 7,342,900 0
23-Feb-2022 3,650.00 3,650.00 3,570.00 3,580.00 2,137,700 0
22-Feb-2022 3,840.00 3,850.00 3,590.00 3,600.00 12,166,900 0
21-Feb-2022 3,690.00 3,850.00 3,620.00 3,850.00 3,204,500 0
18-Feb-2022 3,690.00 3,810.00 3,660.00 3,760.00 1,913,900 0
17-Feb-2022 3,730.00 3,850.00 3,650.00 3,700.00 2,309,400 0
16-Feb-2022 3,670.00 3,760.00 3,640.00 3,730.00 2,874,500 0
15-Feb-2022 3,450.00 3,650.00 3,400.00 3,650.00 5,955,200 0
14-Feb-2022 3,760.00 3,770.00 3,520.00 3,520.00 6,711,900 0
11-Feb-2022 3,900.00 3,930.00 3,760.00 3,780.00 3,284,800 0
10-Feb-2022 3,800.00 3,990.00 3,780.00 3,900.00 6,253,100 0
09-Feb-2022 3,700.00 3,800.00 3,640.00 3,800.00 1,742,300 0
08-Feb-2022 3,720.00 3,740.00 3,620.00 3,650.00 1,673,300 0
07-Feb-2022 3,700.00 3,720.00 3,610.00 3,720.00 3,407,200 0
04-Feb-2022 3,500.00 3,660.00 3,500.00 3,660.00 2,605,400 0
03-Feb-2022 3,560.00 3,600.00 3,440.00 3,500.00 1,533,900 0
02-Feb-2022 3,510.00 3,570.00 3,440.00 3,560.00 1,100,400 0
31-Jan-2022 3,410.00 3,480.00 3,400.00 3,480.00 560,400 0
28-Jan-2022 3,330.00 3,440.00 3,330.00 3,400.00 421,900 0
27-Jan-2022 3,370.00 3,410.00 3,310.00 3,330.00 814,900 0
26-Jan-2022 3,430.00 3,430.00 3,300.00 3,370.00 934,200 0
25-Jan-2022 3,510.00 3,540.00 3,340.00 3,380.00 2,691,900 0
24-Jan-2022 3,370.00 3,510.00 3,370.00 3,500.00 9,666,200 0
21-Jan-2022 3,460.00 3,460.00 3,380.00 3,430.00 2,665,900 0
20-Jan-2022 3,470.00 3,490.00 3,440.00 3,460.00 414,000 0
19-Jan-2022 3,500.00 3,500.00 3,360.00 3,460.00 1,612,300 0
18-Jan-2022 3,480.00 3,500.00 3,400.00 3,450.00 752,900 0
17-Jan-2022 3,500.00 3,510.00 3,440.00 3,480.00 671,600 0
14-Jan-2022 3,370.00 3,510.00 3,370.00 3,500.00 2,123,000 0
13-Jan-2022 3,400.00 3,470.00 3,400.00 3,430.00 1,488,500 0
12-Jan-2022 3,430.00 3,480.00 3,320.00 3,420.00 2,973,700 0
11-Jan-2022 3,540.00 3,570.00 3,370.00 3,380.00 3,518,800 0
10-Jan-2022 3,660.00 3,660.00 3,510.00 3,510.00 2,203,700 0
07-Jan-2022 3,660.00 3,700.00 3,610.00 3,660.00 4,961,100 0
06-Jan-2022 3,720.00 3,740.00 3,600.00 3,660.00 5,355,500 0
05-Jan-2022 3,790.00 3,790.00 3,620.00 3,740.00 6,027,400 0
04-Jan-2022 3,650.00 3,780.00 3,600.00 3,740.00 3,197,000 0
03-Jan-2022 3,600.00 3,680.00 3,560.00 3,650.00 1,339,800 0
30-Dec-2021 3,760.00 3,760.00 3,580.00 3,580.00 3,314,600 0