Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 1,600.00 1,615.00 1,575.00 1,580.00 6,404,700 0
31-Oct-2023 1,570.00 1,590.00 1,550.00 1,575.00 9,025,400 0
30-Oct-2023 1,565.00 1,605.00 1,565.00 1,565.00 13,423,900 0
27-Oct-2023 1,575.00 1,585.00 1,560.00 1,565.00 10,435,200 0
26-Oct-2023 1,605.00 1,610.00 1,565.00 1,575.00 16,369,800 0
25-Oct-2023 1,605.00 1,630.00 1,585.00 1,600.00 19,390,500 0
24-Oct-2023 1,555.00 1,605.00 1,555.00 1,580.00 18,977,600 0
23-Oct-2023 1,605.00 1,625.00 1,555.00 1,555.00 18,760,300 0
20-Oct-2023 1,670.00 1,705.00 1,575.00 1,605.00 49,183,400 0
19-Oct-2023 1,870.00 1,870.00 1,700.00 1,700.00 63,128,000 0
18-Oct-2023 1,860.00 1,870.00 1,815.00 1,870.00 16,974,500 0
17-Oct-2023 1,850.00 1,865.00 1,835.00 1,835.00 3,977,000 0
16-Oct-2023 1,845.00 1,860.00 1,805.00 1,850.00 15,669,800 0
13-Oct-2023 1,865.00 1,865.00 1,850.00 1,850.00 7,702,800 0
12-Oct-2023 1,855.00 1,880.00 1,850.00 1,850.00 10,249,700 0
11-Oct-2023 1,900.00 1,900.00 1,855.00 1,855.00 10,679,400 0
10-Oct-2023 1,890.00 1,895.00 1,870.00 1,875.00 4,513,100 0
09-Oct-2023 1,865.00 1,900.00 1,855.00 1,885.00 7,157,200 0
06-Oct-2023 1,865.00 1,880.00 1,860.00 1,865.00 4,553,000 0
05-Oct-2023 1,910.00 1,910.00 1,860.00 1,865.00 9,189,300 0
04-Oct-2023 1,920.00 1,920.00 1,875.00 1,885.00 6,111,100 0
03-Oct-2023 1,910.00 1,920.00 1,890.00 1,900.00 6,641,000 0
02-Oct-2023 1,925.00 1,925.00 1,900.00 1,905.00 5,253,100 0
29-Sep-2023 1,890.00 1,930.00 1,885.00 1,905.00 7,456,900 0
27-Sep-2023 1,880.00 1,900.00 1,860.00 1,890.00 18,840,700 0
26-Sep-2023 1,900.00 1,905.00 1,880.00 1,880.00 14,517,300 0
25-Sep-2023 1,925.00 1,925.00 1,885.00 1,900.00 15,588,700 0
22-Sep-2023 1,920.00 1,940.00 1,910.00 1,920.00 7,360,800 0
21-Sep-2023 1,950.00 1,955.00 1,915.00 1,920.00 10,418,300 0
20-Sep-2023 1,965.00 1,965.00 1,935.00 1,950.00 6,949,400 0
19-Sep-2023 1,925.00 1,960.00 1,910.00 1,940.00 10,902,300 0
18-Sep-2023 1,945.00 1,950.00 1,920.00 1,925.00 10,916,400 0
15-Sep-2023 1,960.00 1,960.00 1,940.00 1,940.00 10,805,600 0
14-Sep-2023 1,980.00 1,995.00 1,960.00 1,960.00 7,585,000 0
13-Sep-2023 2,030.00 2,030.00 1,970.00 1,975.00 7,792,300 0
12-Sep-2023 2,010.00 2,030.00 1,980.00 1,995.00 7,178,200 0
11-Sep-2023 1,980.00 2,020.00 1,945.00 2,010.00 9,614,400 0
08-Sep-2023 1,975.00 2,010.00 1,965.00 1,975.00 12,784,600 0
07-Sep-2023 2,020.00 2,040.00 1,975.00 1,975.00 25,903,500 0
06-Sep-2023 2,160.00 2,160.00 2,020.00 2,020.00 39,997,100 0
05-Sep-2023 2,230.00 2,230.00 2,110.00 2,110.00 17,643,400 0
04-Sep-2023 2,180.00 2,210.00 2,170.00 2,190.00 4,675,500 0
01-Sep-2023 2,170.00 2,210.00 2,150.00 2,180.00 4,663,000 0
31-Aug-2023 2,200.00 2,230.00 2,160.00 2,160.00 7,543,200 0
30-Aug-2023 2,260.00 2,260.00 2,200.00 2,210.00 10,174,200 0
29-Aug-2023 2,250.00 2,260.00 2,200.00 2,210.00 12,024,300 0
28-Aug-2023 2,160.00 2,240.00 2,150.00 2,220.00 31,556,000 0
25-Aug-2023 2,160.00 2,170.00 2,150.00 2,150.00 4,705,900 0
24-Aug-2023 2,150.00 2,160.00 2,130.00 2,160.00 6,390,300 0
23-Aug-2023 2,190.00 2,190.00 2,120.00 2,150.00 6,457,300 0
22-Aug-2023 2,130.00 2,140.00 2,110.00 2,140.00 9,812,800 0
21-Aug-2023 2,150.00 2,150.00 2,120.00 2,130.00 4,443,400 0
18-Aug-2023 2,130.00 2,160.00 2,110.00 2,150.00 6,053,200 0
16-Aug-2023 2,180.00 2,180.00 2,120.00 2,130.00 6,105,000 0
15-Aug-2023 2,150.00 2,180.00 2,140.00 2,160.00 7,781,700 0
14-Aug-2023 2,180.00 2,180.00 2,140.00 2,150.00 6,580,700 0
11-Aug-2023 2,130.00 2,180.00 2,130.00 2,170.00 5,877,300 0
10-Aug-2023 2,150.00 2,160.00 2,130.00 2,130.00 4,855,500 0
09-Aug-2023 2,160.00 2,180.00 2,140.00 2,150.00 12,774,500 0
08-Aug-2023 2,120.00 2,180.00 2,110.00 2,160.00 10,886,100 0
07-Aug-2023 2,100.00 2,130.00 2,090.00 2,110.00 10,010,100 0
04-Aug-2023 2,120.00 2,160.00 2,090.00 2,090.00 16,631,700 0
03-Aug-2023 2,120.00 2,180.00 2,110.00 2,110.00 10,937,500 0
02-Aug-2023 2,140.00 2,140.00 2,050.00 2,120.00 29,237,400 0
01-Aug-2023 2,130.00 2,150.00 2,110.00 2,130.00 7,368,100 0
31-Jul-2023 2,150.00 2,180.00 2,120.00 2,130.00 17,648,500 0
28-Jul-2023 2,130.00 2,170.00 2,130.00 2,150.00 15,644,100 0
27-Jul-2023 2,190.00 2,210.00 2,130.00 2,130.00 22,009,300 0
26-Jul-2023 2,150.00 2,220.00 2,150.00 2,190.00 19,762,700 0
25-Jul-2023 2,150.00 2,180.00 2,110.00 2,150.00 23,552,300 0
24-Jul-2023 2,230.00 2,260.00 2,120.00 2,140.00 56,076,300 0
21-Jul-2023 2,250.00 2,350.00 2,240.00 2,260.00 26,132,700 0
20-Jul-2023 2,200.00 2,330.00 2,200.00 2,320.00 38,876,800 0
18-Jul-2023 2,200.00 2,260.00 2,190.00 2,190.00 24,864,200 0
17-Jul-2023 2,140.00 2,220.00 2,140.00 2,200.00 18,276,900 0
14-Jul-2023 2,150.00 2,190.00 2,140.00 2,140.00 10,294,100 0
13-Jul-2023 2,170.00 2,170.00 2,120.00 2,150.00 15,144,400 0
12-Jul-2023 2,240.00 2,280.00 2,150.00 2,170.00 13,879,300 0
11-Jul-2023 2,170.00 2,200.00 2,160.00 2,180.00 16,471,500 0
10-Jul-2023 2,220.00 2,250.00 2,150.00 2,170.00 24,623,400 0
07-Jul-2023 2,240.00 2,240.00 2,210.00 2,220.00 11,179,000 0
06-Jul-2023 2,230.00 2,270.00 2,220.00 2,230.00 15,015,700 0
05-Jul-2023 2,290.00 2,300.00 2,200.00 2,240.00 28,710,500 0
04-Jul-2023 2,270.00 2,310.00 2,200.00 2,290.00 30,735,700 0
03-Jul-2023 2,070.00 2,270.00 2,060.00 2,270.00 43,398,100 0
27-Jun-2023 2,120.00 2,160.00 1,995.00 2,070.00 37,739,400 0
26-Jun-2023 2,120.00 2,160.00 2,090.00 2,110.00 33,311,100 0
23-Jun-2023 2,170.00 2,190.00 2,090.00 2,110.00 36,405,700 0
22-Jun-2023 2,010.00 2,200.00 2,010.00 2,170.00 56,182,600 0
21-Jun-2023 1,965.00 2,040.00 1,930.00 2,020.00 50,021,000 0
20-Jun-2023 1,910.00 1,990.00 1,900.00 1,970.00 35,263,800 0
19-Jun-2023 1,900.00 1,915.00 1,895.00 1,905.00 16,813,000 0
16-Jun-2023 1,935.00 1,950.00 1,890.00 1,900.00 31,722,600 0
15-Jun-2023 1,925.00 1,945.00 1,915.00 1,935.00 9,449,300 0
14-Jun-2023 1,925.00 1,940.00 1,915.00 1,925.00 23,451,700 0
13-Jun-2023 1,875.00 1,930.00 1,870.00 1,915.00 27,001,300 0
12-Jun-2023 1,905.00 1,905.00 1,855.00 1,870.00 37,523,500 0
09-Jun-2023 1,900.00 1,920.00 1,890.00 1,900.00 16,352,400 0
08-Jun-2023 1,885.00 1,935.00 1,885.00 1,900.00 29,076,600 0
07-Jun-2023 1,950.00 1,950.00 1,865.00 1,885.00 50,055,900 0