PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia
· Delayed Price · Currency is IDR 1,010.00
-5.00 (-0.49%)
Apr 29, 2026, 10:10 AM WIB
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | - | -0.49% | 439,600 |
| Apr 28, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 3,244,300 |
| Apr 27, 2026 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -5.63% | 9,879,700 |
| Apr 24, 2026 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,018.80 | -1.39% | 9,785,000 |
| Apr 23, 2026 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,033.15 | -1.37% | 4,636,600 |
| Apr 22, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,047.50 | 1.86% | 4,585,700 |
| Apr 21, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,028.37 | -0.46% | 3,345,600 |
| Apr 20, 2026 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,033.15 | -1.37% | 2,815,100 |
| Apr 17, 2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,047.50 | - | 1,198,300 |
| Apr 16, 2026 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,047.50 | - | 4,278,500 |
| Apr 15, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,047.50 | - | 2,096,000 |
| Apr 14, 2026 | 1,080.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,047.50 | 1.86% | 3,271,200 |
| Apr 13, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,028.37 | -0.46% | 2,550,500 |
| Apr 10, 2026 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,033.15 | 1.41% | 1,901,200 |
| Apr 9, 2026 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,018.80 | - | 3,377,800 |
| Apr 8, 2026 | 1,045.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,018.80 | 3.40% | 3,101,300 |
| Apr 7, 2026 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 985.32 | -3.29% | 3,100,500 |
| Apr 6, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,018.80 | - | 1,396,200 |
| Apr 2, 2026 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,018.80 | -2.29% | 8,880,700 |
| Apr 1, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,042.72 | 2.35% | 2,229,800 |
| Mar 31, 2026 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,018.80 | 2.90% | 4,723,600 |
| Mar 30, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 990.10 | -1.90% | 4,081,800 |
| Mar 27, 2026 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,009.23 | 0.48% | 2,218,300 |
| Mar 26, 2026 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,004.45 | -2.33% | 10,921,600 |
| Mar 25, 2026 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,028.37 | 3.86% | 5,173,300 |
| Mar 17, 2026 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 990.10 | - | 3,894,600 |
| Mar 16, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 990.10 | -2.82% | 3,591,300 |
| Mar 13, 2026 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,018.80 | -0.93% | 8,872,700 |
| Mar 12, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,028.37 | -1.38% | 14,236,500 |
| Mar 11, 2026 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,042.72 | 0.93% | 7,790,600 |
| Mar 10, 2026 | 1,070.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,033.15 | 2.37% | 13,641,300 |
| Mar 9, 2026 | 1,050.00 | 1,065.00 | 1,015.00 | 1,055.00 | 1,009.23 | -1.40% | 12,584,300 |
| Mar 6, 2026 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,023.58 | -1.38% | 2,376,300 |
| Mar 5, 2026 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,037.93 | 2.84% | 3,608,500 |
| Mar 4, 2026 | 1,100.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,009.23 | -4.52% | 8,979,100 |
| Mar 3, 2026 | 1,100.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,057.06 | 0.45% | 3,041,700 |
| Mar 2, 2026 | 1,120.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,052.28 | -4.35% | 9,902,700 |
| Feb 27, 2026 | 1,135.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,100.11 | 1.32% | 9,879,400 |
| Feb 26, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,085.76 | -2.99% | 13,560,600 |
| Feb 25, 2026 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,119.25 | -2.09% | 13,692,100 |
| Feb 24, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,143.16 | -0.83% | 5,354,800 |
| Feb 23, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,152.73 | - | 7,461,200 |
| Feb 20, 2026 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,152.73 | 1.26% | 7,593,500 |
| Feb 19, 2026 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,138.38 | - | 14,308,100 |
| Feb 18, 2026 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,138.38 | -1.65% | 19,924,700 |
| Feb 13, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,157.51 | -0.41% | 17,623,600 |
| Feb 12, 2026 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,162.29 | -0.82% | 14,247,400 |
| Feb 11, 2026 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,171.86 | -1.21% | 13,883,800 |
| Feb 10, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,186.21 | 1.22% | 7,068,000 |
| Feb 9, 2026 | 1,250.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,171.86 | -1.61% | 4,510,200 |
| Feb 6, 2026 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,190.99 | -1.19% | 6,642,800 |
| Feb 5, 2026 | 1,270.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,205.34 | -0.79% | 7,986,800 |
| Feb 4, 2026 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,214.91 | 2.83% | 4,933,400 |
| Feb 3, 2026 | 1,205.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,181.43 | 2.07% | 4,155,900 |
| Feb 2, 2026 | 1,210.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,157.51 | 0.41% | 5,901,900 |
| Jan 30, 2026 | 1,215.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,152.73 | -0.82% | 8,709,800 |
| Jan 29, 2026 | 1,220.00 | 1,225.00 | 1,080.00 | 1,215.00 | 1,162.29 | -0.41% | 17,749,000 |
| Jan 28, 2026 | 1,255.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,167.08 | -2.79% | 22,286,600 |
| Jan 27, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,200.56 | -1.18% | 7,721,000 |
| Jan 26, 2026 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,214.91 | 0.40% | 7,766,000 |
| Jan 23, 2026 | 1,245.00 | 1,275.00 | 1,220.00 | 1,265.00 | 1,210.12 | 1.20% | 10,230,200 |
| Jan 22, 2026 | 1,210.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,195.77 | 3.31% | 6,971,900 |
| Jan 21, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,157.51 | -0.41% | 5,947,700 |
| Jan 20, 2026 | 1,230.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,162.29 | -0.41% | 4,149,100 |
| Jan 19, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,167.08 | 0.83% | 5,759,400 |
| Jan 15, 2026 | 1,170.00 | 1,225.00 | 1,165.00 | 1,210.00 | 1,157.51 | 3.86% | 12,643,300 |
| Jan 14, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,114.46 | -2.51% | 27,286,100 |
| Jan 13, 2026 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,143.16 | -4.02% | 9,099,900 |
| Jan 12, 2026 | 1,250.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,190.99 | - | 6,916,000 |
| Jan 9, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,190.99 | -1.19% | 4,978,700 |
| Jan 8, 2026 | 1,250.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,205.34 | 1.61% | 13,965,600 |
| Jan 7, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,186.21 | 0.81% | 6,094,900 |
| Jan 6, 2026 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,176.64 | - | 6,773,500 |
| Jan 5, 2026 | 1,210.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,176.64 | 1.65% | 12,859,200 |
| Jan 2, 2026 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,157.51 | 0.41% | 3,729,400 |
| Dec 30, 2025 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,152.73 | 0.42% | 5,649,700 |
| Dec 29, 2025 | 1,245.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,147.94 | -4.00% | 4,688,100 |
| Dec 24, 2025 | 1,190.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,195.77 | 5.04% | 7,010,800 |
| Dec 23, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,138.38 | -1.24% | 9,889,100 |
| Dec 22, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,152.73 | 0.42% | 4,829,100 |
| Dec 19, 2025 | 1,185.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,147.94 | 1.27% | 8,658,500 |
| Dec 18, 2025 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,133.59 | -2.07% | 16,873,600 |
| Dec 17, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,157.51 | 0.41% | 5,072,700 |
| Dec 16, 2025 | 1,240.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,152.73 | -2.82% | 6,141,000 |
| Dec 15, 2025 | 1,205.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,186.21 | 3.33% | 5,927,700 |
| Dec 12, 2025 | 1,185.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,147.94 | 2.13% | 4,251,000 |
| Dec 11, 2025 | 1,185.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,124.03 | -0.84% | 28,470,000 |
| Dec 10, 2025 | 1,240.00 | 1,250.00 | 1,165.00 | 1,185.00 | 1,133.59 | -4.44% | 31,321,900 |
| Dec 9, 2025 | 1,300.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,186.21 | -4.62% | 19,257,200 |
| Dec 8, 2025 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,243.61 | - | 6,866,800 |
| Dec 5, 2025 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,243.61 | - | 4,858,000 |
| Dec 4, 2025 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,243.61 | -1.52% | 13,780,300 |
| Dec 3, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,262.74 | - | 2,386,100 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,262.74 | -2.94% | 6,504,000 |
| Dec 1, 2025 | 1,360.00 | 1,370.00 | 1,320.00 | 1,360.00 | 1,301.00 | 3.42% | 10,448,100 |
| Nov 28, 2025 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,257.95 | -3.66% | 7,621,800 |
| Nov 27, 2025 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,268.00 | 0.37% | 4,404,100 |
| Nov 26, 2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,263.35 | 0.37% | 3,811,600 |
| Nov 25, 2025 | 1,375.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,258.71 | -1.45% | 7,026,300 |
| Nov 24, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,277.29 | 1.10% | 5,766,100 |