PT Bank BTPN Syariah Tbk (IDX:BTPS)
Indonesia
· Delayed Price · Currency is IDR 1,300.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank BTPN Syariah Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,420.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,340.07 | -2.82% | 9,037,700 |
| Oct 7, 2025 | 1,460.00 | 1,480.00 | 1,390.00 | 1,420.00 | 1,378.91 | -2.41% | 8,074,300 |
| Oct 6, 2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,412.90 | 1.75% | 17,231,200 |
| Oct 3, 2025 | 1,420.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,388.62 | 1.78% | 10,005,600 |
| Oct 2, 2025 | 1,420.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,364.34 | -0.71% | 5,134,500 |
| Oct 1, 2025 | 1,375.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,374.05 | 4.81% | 13,218,300 |
| Sep 30, 2025 | 1,375.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,310.93 | -1.82% | 14,873,200 |
| Sep 29, 2025 | 1,400.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,335.21 | -1.08% | 5,317,100 |