Price History - BTPS

Kembali ke Company
Ticker: BTPS
Company: PT Bank BTPN Syariah Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 2,100.00 2,120.00 2,000.00 2,090.00 10,625,200 0
15-Mar-2023 2,160.00 2,170.00 2,090.00 2,100.00 6,972,600 0
14-Mar-2023 2,170.00 2,170.00 2,080.00 2,120.00 18,543,800 0
13-Mar-2023 2,150.00 2,200.00 2,130.00 2,150.00 21,932,400 0
10-Mar-2023 2,250.00 2,250.00 2,200.00 2,220.00 14,973,700 0
09-Mar-2023 2,340.00 2,340.00 2,250.00 2,250.00 9,680,500 0
08-Mar-2023 2,300.00 2,300.00 2,240.00 2,280.00 13,653,700 0
07-Mar-2023 2,290.00 2,310.00 2,260.00 2,290.00 13,908,500 0
06-Mar-2023 2,340.00 2,340.00 2,280.00 2,290.00 8,164,800 0
03-Mar-2023 2,310.00 2,340.00 2,280.00 2,290.00 9,764,800 0
02-Mar-2023 2,330.00 2,340.00 2,300.00 2,310.00 7,433,200 0
01-Mar-2023 2,370.00 2,390.00 2,300.00 2,310.00 15,368,800 0
28-Feb-2023 2,390.00 2,400.00 2,290.00 2,340.00 27,274,100 0
27-Feb-2023 2,400.00 2,430.00 2,380.00 2,380.00 8,577,400 0
24-Feb-2023 2,390.00 2,420.00 2,380.00 2,400.00 11,997,700 0
23-Feb-2023 2,370.00 2,410.00 2,370.00 2,390.00 11,844,300 0
22-Feb-2023 2,440.00 2,440.00 2,350.00 2,360.00 25,388,100 0
21-Feb-2023 2,420.00 2,540.00 2,370.00 2,390.00 45,044,300 0
20-Feb-2023 2,440.00 2,440.00 2,370.00 2,400.00 24,043,300 0
17-Feb-2023 2,400.00 2,420.00 2,360.00 2,420.00 15,944,800 0
16-Feb-2023 2,430.00 2,450.00 2,350.00 2,390.00 27,923,600 0
15-Feb-2023 2,540.00 2,540.00 2,400.00 2,430.00 22,802,900 0
14-Feb-2023 2,550.00 2,560.00 2,480.00 2,490.00 17,415,800 0
13-Feb-2023 2,580.00 2,630.00 2,510.00 2,540.00 16,542,100 0
10-Feb-2023 2,600.00 2,660.00 2,560.00 2,580.00 14,572,300 0
09-Feb-2023 2,590.00 2,610.00 2,580.00 2,590.00 4,814,600 0
08-Feb-2023 2,610.00 2,610.00 2,560.00 2,580.00 7,166,700 0
07-Feb-2023 2,580.00 2,610.00 2,560.00 2,580.00 9,990,200 0
06-Feb-2023 2,630.00 2,650.00 2,560.00 2,580.00 6,890,400 0
03-Feb-2023 2,620.00 2,660.00 2,610.00 2,630.00 9,657,000 0
02-Feb-2023 2,650.00 2,660.00 2,610.00 2,620.00 3,179,300 0
01-Feb-2023 2,590.00 2,650.00 2,560.00 2,640.00 10,590,300 0
31-Jan-2023 2,590.00 2,620.00 2,560.00 2,560.00 4,174,500 0
30-Jan-2023 2,680.00 2,720.00 2,570.00 2,590.00 9,546,700 0
27-Jan-2023 2,630.00 2,710.00 2,630.00 2,670.00 6,267,800 0
26-Jan-2023 2,610.00 2,640.00 2,600.00 2,620.00 4,464,300 0
25-Jan-2023 2,630.00 2,630.00 2,580.00 2,610.00 2,579,900 0
24-Jan-2023 2,570.00 2,610.00 2,570.00 2,610.00 2,285,600 0
20-Jan-2023 2,580.00 2,590.00 2,540.00 2,570.00 6,213,600 0
19-Jan-2023 2,620.00 2,640.00 2,570.00 2,570.00 5,297,100 0
18-Jan-2023 2,670.00 2,670.00 2,600.00 2,620.00 7,000,400 0
17-Jan-2023 2,620.00 2,650.00 2,600.00 2,620.00 5,333,600 0
16-Jan-2023 2,660.00 2,670.00 2,580.00 2,610.00 6,309,800 0
13-Jan-2023 2,520.00 2,670.00 2,520.00 2,660.00 6,414,000 0
12-Jan-2023 2,500.00 2,580.00 2,500.00 2,520.00 7,014,100 0
11-Jan-2023 2,570.00 2,570.00 2,450.00 2,500.00 8,197,700 0
10-Jan-2023 2,580.00 2,600.00 2,520.00 2,520.00 6,604,400 0
09-Jan-2023 2,630.00 2,660.00 2,570.00 2,580.00 7,596,600 0
06-Jan-2023 2,660.00 2,710.00 2,600.00 2,620.00 10,090,400 0
05-Jan-2023 2,840.00 2,840.00 2,670.00 2,670.00 6,668,000 0
04-Jan-2023 2,840.00 2,860.00 2,790.00 2,790.00 4,905,200 0
03-Jan-2023 2,830.00 2,890.00 2,800.00 2,800.00 6,671,700 0
02-Jan-2023 2,790.00 2,860.00 2,760.00 2,830.00 2,866,100 0
30-Dec-2022 2,800.00 2,830.00 2,760.00 2,790.00 2,316,900 0
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