PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia
· Delayed Price · Currency is IDR 1,070.00
-15.00 (-1.38%)
At close: Mar 6, 2026
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,070.00 | -1.38% | 2,376,300 |
| Mar 5, 2026 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2.84% | 3,608,500 |
| Mar 4, 2026 | 1,100.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,055.00 | -4.52% | 8,979,100 |
| Mar 3, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.45% | 3,041,700 |
| Mar 2, 2026 | 1,120.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 9,902,700 |
| Feb 27, 2026 | 1,135.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.32% | 9,879,400 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -2.99% | 13,560,600 |
| Feb 25, 2026 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.09% | 13,692,100 |
| Feb 24, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 5,354,800 |
| Feb 23, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | - | 7,461,200 |
| Feb 20, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1.26% | 7,593,500 |
| Feb 19, 2026 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | - | 14,308,100 |
| Feb 18, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.65% | 19,924,700 |
| Feb 13, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 17,623,600 |
| Feb 12, 2026 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 14,247,400 |
| Feb 11, 2026 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.21% | 13,883,800 |
| Feb 10, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1.22% | 7,068,000 |
| Feb 9, 2026 | 1,250.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.61% | 4,510,200 |
| Feb 6, 2026 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.19% | 6,642,800 |
| Feb 5, 2026 | 1,270.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.79% | 7,986,800 |
| Feb 4, 2026 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.83% | 4,933,400 |
| Feb 3, 2026 | 1,205.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,235.00 | 2.07% | 4,155,900 |
| Feb 2, 2026 | 1,210.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 5,901,900 |
| Jan 30, 2026 | 1,215.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.82% | 8,709,800 |
| Jan 29, 2026 | 1,220.00 | 1,225.00 | 1,080.00 | 1,215.00 | 1,215.00 | -0.41% | 17,749,000 |
| Jan 28, 2026 | 1,255.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.79% | 22,286,600 |
| Jan 27, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.18% | 7,721,000 |
| Jan 26, 2026 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.40% | 7,766,000 |
| Jan 23, 2026 | 1,245.00 | 1,275.00 | 1,220.00 | 1,265.00 | 1,265.00 | 1.20% | 10,230,200 |
| Jan 22, 2026 | 1,210.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,250.00 | 3.31% | 6,971,900 |
| Jan 21, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 5,947,700 |
| Jan 20, 2026 | 1,230.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 4,149,100 |
| Jan 19, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.83% | 5,759,400 |
| Jan 15, 2026 | 1,170.00 | 1,225.00 | 1,165.00 | 1,210.00 | 1,210.00 | 3.86% | 12,643,300 |
| Jan 14, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,165.00 | -2.51% | 27,286,100 |
| Jan 13, 2026 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,195.00 | -4.02% | 9,099,900 |
| Jan 12, 2026 | 1,250.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,245.00 | - | 6,916,000 |
| Jan 9, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.19% | 4,978,700 |
| Jan 8, 2026 | 1,250.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.61% | 13,965,600 |
| Jan 7, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 6,094,900 |
| Jan 6, 2026 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 6,773,500 |
| Jan 5, 2026 | 1,210.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,230.00 | 1.65% | 12,859,200 |
| Jan 2, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.41% | 3,729,400 |
| Dec 30, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.42% | 5,649,700 |
| Dec 29, 2025 | 1,245.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | -4.00% | 4,688,100 |
| Dec 24, 2025 | 1,190.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,250.00 | 5.04% | 7,010,700 |
| Dec 23, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | -1.24% | 9,889,100 |
| Dec 22, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.42% | 4,829,100 |
| Dec 19, 2025 | 1,185.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.27% | 8,658,500 |
| Dec 18, 2025 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.07% | 16,873,600 |
| Dec 17, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 5,072,700 |
| Dec 16, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.82% | 6,141,000 |
| Dec 15, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 3.33% | 5,927,700 |
| Dec 12, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 4,251,000 |
| Dec 11, 2025 | 1,185.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 28,470,000 |
| Dec 10, 2025 | 1,240.00 | 1,250.00 | 1,165.00 | 1,185.00 | 1,185.00 | -4.44% | 31,321,900 |
| Dec 9, 2025 | 1,300.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.62% | 19,257,200 |
| Dec 8, 2025 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | - | 6,866,800 |
| Dec 5, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 4,858,000 |
| Dec 4, 2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | -1.52% | 13,780,300 |
| Dec 3, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 2,386,100 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.94% | 6,504,000 |
| Dec 1, 2025 | 1,360.00 | 1,370.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3.42% | 10,448,100 |
| Nov 28, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,315.00 | -3.66% | 7,621,800 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,325.50 | 0.37% | 4,404,100 |
| Nov 26, 2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,320.64 | 0.37% | 3,811,600 |
| Nov 25, 2025 | 1,375.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,315.79 | -1.45% | 7,026,300 |
| Nov 24, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,335.21 | 1.10% | 5,766,100 |
| Nov 21, 2025 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,320.64 | -0.73% | 5,154,000 |
| Nov 20, 2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,330.36 | 1.11% | 5,190,600 |
| Nov 19, 2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,315.79 | -1.45% | 4,606,800 |
| Nov 18, 2025 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,335.21 | - | 4,345,300 |
| Nov 17, 2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,335.21 | -0.36% | 4,240,800 |
| Nov 14, 2025 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,340.07 | 0.36% | 3,578,800 |
| Nov 13, 2025 | 1,370.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,335.21 | 0.36% | 4,805,600 |
| Nov 12, 2025 | 1,365.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,330.36 | 0.37% | 3,356,400 |
| Nov 11, 2025 | 1,380.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,325.50 | -1.09% | 6,017,300 |
| Nov 10, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,340.07 | -3.16% | 6,076,400 |
| Nov 7, 2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 1,383.76 | 1.42% | 6,141,200 |
| Nov 6, 2025 | 1,380.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,364.34 | 2.55% | 14,169,300 |
| Nov 5, 2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,330.36 | - | 3,208,700 |
| Nov 4, 2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,330.36 | -0.72% | 4,579,400 |
| Nov 3, 2025 | 1,370.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,340.07 | 0.73% | 12,028,100 |
| Oct 31, 2025 | 1,415.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,330.36 | -2.84% | 17,202,400 |
| Oct 30, 2025 | 1,425.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,369.20 | -0.35% | 12,408,300 |
| Oct 29, 2025 | 1,400.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,374.05 | 1.07% | 15,047,000 |
| Oct 28, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,359.49 | 1.45% | 9,166,500 |
| Oct 27, 2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,340.07 | 0.73% | 7,560,900 |
| Oct 24, 2025 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,330.36 | -2.49% | 11,376,400 |
| Oct 23, 2025 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,364.34 | 0.36% | 5,152,800 |
| Oct 22, 2025 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,359.49 | - | 7,147,200 |
| Oct 21, 2025 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,359.49 | -3.45% | 9,300,400 |
| Oct 20, 2025 | 1,340.00 | 1,465.00 | 1,335.00 | 1,450.00 | 1,408.04 | 7.81% | 14,955,300 |
| Oct 17, 2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,306.08 | 2.28% | 5,993,000 |
| Oct 16, 2025 | 1,355.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,276.95 | -2.95% | 8,192,000 |
| Oct 15, 2025 | 1,330.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,315.79 | 1.88% | 15,439,600 |
| Oct 14, 2025 | 1,355.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,291.51 | -1.85% | 6,896,200 |
| Oct 13, 2025 | 1,370.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,315.79 | -2.17% | 10,031,100 |
| Oct 10, 2025 | 1,410.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,344.92 | -1.77% | 7,680,100 |
| Oct 9, 2025 | 1,380.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,369.20 | 2.17% | 13,547,000 |