Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 3,640.00 3,900.00 3,590.00 3,820.00 6,188,500 0
12-Oct-2021 3,670.00 3,690.00 3,590.00 3,590.00 7,158,400 0
11-Oct-2021 3,760.00 3,820.00 3,650.00 3,670.00 5,049,500 0
08-Oct-2021 3,820.00 3,830.00 3,700.00 3,770.00 4,448,800 0
07-Oct-2021 3,550.00 3,950.00 3,540.00 3,800.00 14,738,500 0
06-Oct-2021 3,470.00 3,580.00 3,420.00 3,540.00 6,077,600 0
05-Oct-2021 3,420.00 3,450.00 3,390.00 3,420.00 3,072,800 0
04-Oct-2021 3,380.00 3,450.00 3,370.00 3,400.00 3,496,500 0
01-Oct-2021 3,470.00 3,470.00 3,330.00 3,370.00 9,672,900 0
30-Sep-2021 3,360.00 3,470.00 3,330.00 3,470.00 11,149,100 0
29-Sep-2021 3,400.00 3,410.00 3,340.00 3,360.00 3,041,500 0
28-Sep-2021 3,380.00 3,430.00 3,310.00 3,410.00 10,267,000 0
27-Sep-2021 3,490.00 3,490.00 3,350.00 3,380.00 6,872,000 0
24-Sep-2021 3,390.00 3,610.00 3,370.00 3,480.00 11,107,100 0
23-Sep-2021 3,300.00 3,400.00 3,280.00 3,390.00 4,886,400 0
22-Sep-2021 3,270.00 3,350.00 3,250.00 3,300.00 7,022,000 0
21-Sep-2021 3,410.00 3,410.00 3,210.00 3,300.00 13,423,300 0
20-Sep-2021 3,350.00 3,410.00 3,350.00 3,410.00 8,945,200 0
17-Sep-2021 3,280.00 3,340.00 3,260.00 3,340.00 11,882,100 0
16-Sep-2021 3,250.00 3,280.00 3,210.00 3,280.00 2,976,000 0
15-Sep-2021 3,300.00 3,320.00 3,190.00 3,250.00 10,571,000 0
14-Sep-2021 3,110.00 3,460.00 3,110.00 3,300.00 23,592,000 0
13-Sep-2021 3,040.00 3,130.00 3,020.00 3,110.00 7,286,800 0
10-Sep-2021 2,960.00 3,070.00 2,950.00 3,040.00 8,936,700 0
09-Sep-2021 2,930.00 2,950.00 2,880.00 2,950.00 5,945,300 0
08-Sep-2021 3,000.00 3,000.00 2,890.00 2,930.00 4,648,100 0
07-Sep-2021 2,980.00 2,990.00 2,870.00 2,970.00 3,995,200 0
06-Sep-2021 2,940.00 2,980.00 2,890.00 2,970.00 5,065,500 0
03-Sep-2021 2,840.00 2,970.00 2,840.00 2,940.00 10,047,900 0
02-Sep-2021 2,870.00 2,900.00 2,840.00 2,840.00 7,754,400 0
01-Sep-2021 2,800.00 2,870.00 2,750.00 2,870.00 7,779,500 0
31-Aug-2021 2,690.00 2,800.00 2,650.00 2,800.00 8,501,000 0
30-Aug-2021 2,560.00 2,690.00 2,560.00 2,650.00 6,086,300 0
27-Aug-2021 2,650.00 2,660.00 2,550.00 2,560.00 5,386,500 0
26-Aug-2021 2,680.00 2,700.00 2,620.00 2,650.00 3,146,100 0
25-Aug-2021 2,800.00 2,800.00 2,640.00 2,680.00 9,353,100 0
24-Aug-2021 2,670.00 2,720.00 2,610.00 2,700.00 5,874,200 0
23-Aug-2021 2,690.00 2,730.00 2,630.00 2,650.00 5,625,300 0
20-Aug-2021 2,660.00 2,690.00 2,630.00 2,670.00 5,643,100 0
19-Aug-2021 2,800.00 2,810.00 2,610.00 2,660.00 11,025,800 0
18-Aug-2021 2,450.00 2,830.00 2,450.00 2,790.00 38,961,400 0
16-Aug-2021 2,460.00 2,480.00 2,410.00 2,450.00 5,581,200 0
13-Aug-2021 2,500.00 2,520.00 2,410.00 2,420.00 3,005,500 0
12-Aug-2021 2,480.00 2,510.00 2,420.00 2,490.00 8,399,000 0
10-Aug-2021 2,420.00 2,480.00 2,350.00 2,460.00 6,270,300 0
09-Aug-2021 2,580.00 2,610.00 2,420.00 2,440.00 8,639,900 0
06-Aug-2021 2,540.00 2,670.00 2,490.00 2,580.00 14,673,400 0
05-Aug-2021 2,500.00 2,620.00 2,430.00 2,540.00 27,581,200 0
04-Aug-2021 2,270.00 2,520.00 2,230.00 2,460.00 28,403,200 0
03-Aug-2021 2,260.00 2,290.00 2,220.00 2,220.00 15,302,500 0
02-Aug-2021 2,300.00 2,370.00 2,220.00 2,260.00 19,187,100 0
30-Jul-2021 2,420.00 2,450.00 2,310.00 2,370.00 24,411,500 0
29-Jul-2021 2,320.00 2,450.00 2,260.00 2,410.00 18,082,700 0
28-Jul-2021 2,380.00 2,450.00 2,260.00 2,300.00 15,338,200 0
27-Jul-2021 2,460.00 2,460.00 2,370.00 2,370.00 17,439,700 0
26-Jul-2021 2,570.00 2,580.00 2,530.00 2,540.00 2,061,500 0
23-Jul-2021 2,620.00 2,630.00 2,530.00 2,540.00 5,284,300 0
22-Jul-2021 2,580.00 2,640.00 2,570.00 2,620.00 3,346,200 0
21-Jul-2021 2,480.00 2,580.00 2,480.00 2,570.00 8,648,300 0
19-Jul-2021 2,560.00 2,560.00 2,460.00 2,470.00 6,920,500 0
16-Jul-2021 2,580.00 2,640.00 2,550.00 2,570.00 6,795,900 0
15-Jul-2021 2,550.00 2,620.00 2,520.00 2,600.00 4,438,600 0
14-Jul-2021 2,630.00 2,640.00 2,510.00 2,550.00 5,778,500 0
13-Jul-2021 2,680.00 2,710.00 2,600.00 2,620.00 5,188,000 0
12-Jul-2021 2,720.00 2,730.00 2,660.00 2,680.00 4,028,300 0
09-Jul-2021 2,710.00 2,740.00 2,680.00 2,710.00 2,861,100 0
08-Jul-2021 2,780.00 2,780.00 2,710.00 2,720.00 3,936,700 0
07-Jul-2021 2,780.00 2,780.00 2,720.00 2,760.00 3,317,100 0
06-Jul-2021 2,710.00 2,780.00 2,700.00 2,740.00 4,035,800 0
05-Jul-2021 2,740.00 2,760.00 2,690.00 2,710.00 3,015,700 0
02-Jul-2021 2,830.00 2,830.00 2,750.00 2,770.00 1,880,700 0
01-Jul-2021 2,880.00 2,920.00 2,820.00 2,830.00 2,662,900 0
30-Jun-2021 2,920.00 2,950.00 2,760.00 2,880.00 9,162,300 0
29-Jun-2021 2,740.00 3,030.00 2,740.00 2,870.00 13,066,600 0
28-Jun-2021 2,670.00 2,840.00 2,660.00 2,730.00 5,900,700 0
25-Jun-2021 2,690.00 2,720.00 2,670.00 2,670.00 4,255,500 0
24-Jun-2021 2,770.00 2,770.00 2,690.00 2,690.00 2,157,100 0
23-Jun-2021 2,850.00 2,850.00 2,720.00 2,720.00 2,281,500 0
22-Jun-2021 2,820.00 2,850.00 2,780.00 2,800.00 4,391,700 0
21-Jun-2021 2,810.00 2,830.00 2,710.00 2,770.00 4,667,000 0