PT Bank BTPN Syariah Tbk BTPS

IDX · Indonesia · Finance

IDR 935.00-5.00 (-0.53%)

Market open· Oct 2, 2026, 7:41 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 925.00	-1.60%	IDR 940.00	IDR 940.00	IDR 925.00	1.27M
2026-10-01	IDR 940.00	0.00%	IDR 940.00	IDR 945.00	IDR 925.00	3.53M
2026-09-30	IDR 940.00	-0.53%	IDR 945.00	IDR 950.00	IDR 925.00	5.05M
2026-09-29	IDR 945.00	+2.16%	IDR 920.00	IDR 945.00	IDR 915.00	2.65M
2026-09-28	IDR 925.00	-3.65%	IDR 960.00	IDR 960.00	IDR 925.00	6.27M
2026-09-25	IDR 960.00	+1.05%	IDR 950.00	IDR 965.00	IDR 950.00	2.50M
2026-09-24	IDR 950.00	-2.06%	IDR 970.00	IDR 975.00	IDR 950.00	5.18M
2026-09-23	IDR 970.00	+0.52%	IDR 985.00	IDR 985.00	IDR 950.00	4.96M
2026-09-22	IDR 965.00	-3.02%	IDR 1,000.00	IDR 1,015.00	IDR 950.00	10.11M
2026-09-21	IDR 995.00	+1.53%	IDR 990.00	IDR 1,005.00	IDR 980.00	8.52M
2026-09-18	IDR 980.00	-5.31%	IDR 1,035.00	IDR 1,040.00	IDR 980.00	83.35M
2026-09-17	IDR 1,035.00	+0.49%	IDR 1,030.00	IDR 1,040.00	IDR 1,025.00	1.64M
2026-09-16	IDR 1,030.00	-1.44%	IDR 1,035.00	IDR 1,040.00	IDR 1,030.00	1.53M
2026-09-15	IDR 1,045.00	-0.95%	IDR 1,055.00	IDR 1,055.00	IDR 1,030.00	1.69M
2026-09-14	IDR 1,055.00	+1.93%	IDR 1,055.00	IDR 1,060.00	IDR 1,025.00	2.28M
2026-09-11	IDR 1,035.00	-2.82%	IDR 1,065.00	IDR 1,065.00	IDR 1,030.00	2.66M
2026-09-10	IDR 1,065.00	+1.43%	IDR 1,055.00	IDR 1,075.00	IDR 1,050.00	4.37M
2026-09-09	IDR 1,050.00	-1.87%	IDR 1,070.00	IDR 1,070.00	IDR 1,040.00	3.26M
2026-09-08	IDR 1,070.00	+0.94%	IDR 1,075.00	IDR 1,080.00	IDR 1,060.00	4.09M
2026-09-07	IDR 1,060.00	+4.43%	IDR 1,030.00	IDR 1,070.00	IDR 1,030.00	8.80M
2026-09-04	IDR 1,015.00	+0.50%	IDR 1,015.00	IDR 1,020.00	IDR 1,005.00	2.97M
2026-09-03	IDR 1,010.00	+2.02%	IDR 995.00	IDR 1,015.00	IDR 995.00	4.61M
2026-09-02	IDR 990.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 990.00	3.28M
2026-09-01	IDR 985.00	0.00%	IDR 975.00	IDR 1,000.00	IDR 975.00	3.12M
2026-08-31	IDR 985.00	0.00%	IDR 985.00	IDR 990.00	IDR 980.00	1.17M
2026-08-28	IDR 985.00	+1.03%	IDR 980.00	IDR 990.00	IDR 975.00	1.98M
2026-08-27	IDR 975.00	0.00%	IDR 975.00	IDR 985.00	IDR 965.00	3.38M
2026-08-26	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 970.00	2.41M
2026-08-24	IDR 985.00	-0.51%	IDR 985.00	IDR 995.00	IDR 975.00	2.58M
2026-08-21	IDR 990.00	0.00%	IDR 990.00	IDR 1,000.00	IDR 985.00	2.76M
2026-08-20	IDR 990.00	+0.51%	IDR 990.00	IDR 995.00	IDR 980.00	1.39M
2026-08-19	IDR 985.00	0.00%	IDR 985.00	IDR 995.00	IDR 980.00	1.21M
2026-08-18	IDR 985.00	-0.51%	IDR 990.00	IDR 995.00	IDR 980.00	1.62M
2026-08-14	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 980.00	1.49M
2026-08-13	IDR 990.00	+1.02%	IDR 980.00	IDR 990.00	IDR 975.00	721.20K
2026-08-12	IDR 980.00	0.00%	IDR 980.00	IDR 990.00	IDR 975.00	906.70K
2026-08-11	IDR 980.00	-1.51%	IDR 995.00	IDR 995.00	IDR 975.00	2.41M
2026-08-10	IDR 995.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 985.00	1.19M
2026-08-07	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.37M
2026-08-06	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	974.70K
2026-08-05	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.09M
2026-08-04	IDR 990.00	-0.50%	IDR 990.00	IDR 1,000.00	IDR 985.00	1.36M
2026-08-03	IDR 995.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 995.00	1.46M
2026-07-31	IDR 990.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 990.00	3.19M
2026-07-30	IDR 990.00	+2.59%	IDR 965.00	IDR 1,000.00	IDR 965.00	1.61M
2026-07-29	IDR 965.00	-0.52%	IDR 980.00	IDR 985.00	IDR 965.00	1.70M
2026-07-28	IDR 970.00	+1.04%	IDR 970.00	IDR 985.00	IDR 965.00	3.48M
2026-07-27	IDR 960.00	-4.48%	IDR 1,005.00	IDR 1,010.00	IDR 960.00	7.08M
2026-07-24	IDR 1,005.00	-1.47%	IDR 1,015.00	IDR 1,015.00	IDR 1,000.00	2.06M
2026-07-23	IDR 1,020.00	-0.49%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	3.50M
2026-07-22	IDR 1,025.00	-0.49%	IDR 1,030.00	IDR 1,040.00	IDR 1,025.00	1.34M
2026-07-21	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,045.00	IDR 1,025.00	2.61M
2026-07-20	IDR 1,030.00	-0.96%	IDR 1,040.00	IDR 1,060.00	IDR 1,030.00	2.27M
2026-07-17	IDR 1,040.00	+1.46%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	1.91M
2026-07-16	IDR 1,025.00	-0.97%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	1.28M
2026-07-15	IDR 1,035.00	+0.49%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	3.03M
2026-07-14	IDR 1,030.00	+3.00%	IDR 1,010.00	IDR 1,035.00	IDR 1,010.00	2.69M
2026-07-13	IDR 1,000.00	-0.50%	IDR 1,005.00	IDR 1,010.00	IDR 995.00	1.33M
2026-07-10	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,020.00	IDR 995.00	2.06M
2026-07-09	IDR 1,005.00	+1.01%	IDR 990.00	IDR 1,005.00	IDR 990.00	1.07M
2026-07-08	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,005.00	IDR 985.00	1.39M
2026-07-07	IDR 1,000.00	0.00%	IDR 990.00	IDR 1,005.00	IDR 985.00	1.77M
2026-07-06	IDR 1,000.00	+1.01%	IDR 985.00	IDR 1,000.00	IDR 980.00	2.63M
2026-07-03	IDR 990.00	+2.59%	IDR 970.00	IDR 995.00	IDR 970.00	1.21M
2026-07-02	IDR 965.00	+1.05%	IDR 955.00	IDR 975.00	IDR 955.00	1.95M
2026-07-01	IDR 955.00	-2.55%	IDR 980.00	IDR 980.00	IDR 950.00	2.55M
2026-06-30	IDR 980.00	+1.03%	IDR 990.00	IDR 990.00	IDR 955.00	4.43M
2026-06-29	IDR 970.00	-1.02%	IDR 985.00	IDR 990.00	IDR 965.00	1.50M
2026-06-26	IDR 980.00	-0.51%	IDR 985.00	IDR 1,000.00	IDR 980.00	2.05M
2026-06-25	IDR 985.00	+1.03%	IDR 975.00	IDR 1,005.00	IDR 965.00	2.69M
2026-06-24	IDR 975.00	-2.50%	IDR 1,010.00	IDR 1,015.00	IDR 970.00	2.75M
2026-06-23	IDR 1,000.00	-1.96%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	4.63M
2026-06-22	IDR 1,020.00	+2.00%	IDR 1,015.00	IDR 1,020.00	IDR 995.00	1.83M
2026-06-19	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,040.00	IDR 1,000.00	4.07M
2026-06-18	IDR 1,015.00	+1.00%	IDR 1,010.00	IDR 1,030.00	IDR 1,005.00	5.01M
2026-06-17	IDR 1,005.00	-0.99%	IDR 1,020.00	IDR 1,025.00	IDR 995.00	2.78M
2026-06-15	IDR 1,015.00	+5.18%	IDR 970.00	IDR 1,035.00	IDR 970.00	7.55M
2026-06-12	IDR 965.00	+3.21%	IDR 935.00	IDR 980.00	IDR 930.00	5.45M
2026-06-11	IDR 935.00	+1.63%	IDR 925.00	IDR 945.00	IDR 915.00	4.50M
2026-06-10	IDR 920.00	+1.66%	IDR 905.00	IDR 935.00	IDR 890.00	8.67M
2026-06-09	IDR 905.00	+5.23%	IDR 860.00	IDR 905.00	IDR 845.00	7.21M
2026-06-08	IDR 860.00	+0.58%	IDR 855.00	IDR 880.00	IDR 835.00	11.22M
2026-06-05	IDR 855.00	-2.84%	IDR 900.00	IDR 900.00	IDR 855.00	6.60M
2026-06-04	IDR 880.00	-2.22%	IDR 900.00	IDR 900.00	IDR 855.00	11.86M
2026-06-03	IDR 900.00	-2.70%	IDR 930.00	IDR 930.00	IDR 875.00	12.45M
2026-06-02	IDR 925.00	-0.54%	IDR 930.00	IDR 935.00	IDR 920.00	3.87M
2026-05-29	IDR 930.00	-4.12%	IDR 965.00	IDR 965.00	IDR 930.00	5.31M
2026-05-28	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-05-27	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-05-26	IDR 970.00	-0.51%	IDR 980.00	IDR 980.00	IDR 960.00	2.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 925.00	-1.60%	IDR 940.00	IDR 940.00	IDR 925.00	1.27M
2026-10-01	IDR 940.00	0.00%	IDR 940.00	IDR 945.00	IDR 925.00	3.53M
2026-09-30	IDR 940.00	-0.53%	IDR 945.00	IDR 950.00	IDR 925.00	5.05M
2026-09-29	IDR 945.00	+2.16%	IDR 920.00	IDR 945.00	IDR 915.00	2.65M
2026-09-28	IDR 925.00	-3.65%	IDR 960.00	IDR 960.00	IDR 925.00	6.27M
2026-09-25	IDR 960.00	+1.05%	IDR 950.00	IDR 965.00	IDR 950.00	2.50M
2026-09-24	IDR 950.00	-2.06%	IDR 970.00	IDR 975.00	IDR 950.00	5.18M
2026-09-23	IDR 970.00	+0.52%	IDR 985.00	IDR 985.00	IDR 950.00	4.96M
2026-09-22	IDR 965.00	-3.02%	IDR 1,000.00	IDR 1,015.00	IDR 950.00	10.11M
2026-09-21	IDR 995.00	+1.53%	IDR 990.00	IDR 1,005.00	IDR 980.00	8.52M
2026-09-18	IDR 980.00	-5.31%	IDR 1,035.00	IDR 1,040.00	IDR 980.00	83.35M
2026-09-17	IDR 1,035.00	+0.49%	IDR 1,030.00	IDR 1,040.00	IDR 1,025.00	1.64M
2026-09-16	IDR 1,030.00	-1.44%	IDR 1,035.00	IDR 1,040.00	IDR 1,030.00	1.53M
2026-09-15	IDR 1,045.00	-0.95%	IDR 1,055.00	IDR 1,055.00	IDR 1,030.00	1.69M
2026-09-14	IDR 1,055.00	+1.93%	IDR 1,055.00	IDR 1,060.00	IDR 1,025.00	2.28M
2026-09-11	IDR 1,035.00	-2.82%	IDR 1,065.00	IDR 1,065.00	IDR 1,030.00	2.66M
2026-09-10	IDR 1,065.00	+1.43%	IDR 1,055.00	IDR 1,075.00	IDR 1,050.00	4.37M
2026-09-09	IDR 1,050.00	-1.87%	IDR 1,070.00	IDR 1,070.00	IDR 1,040.00	3.26M
2026-09-08	IDR 1,070.00	+0.94%	IDR 1,075.00	IDR 1,080.00	IDR 1,060.00	4.09M
2026-09-07	IDR 1,060.00	+4.43%	IDR 1,030.00	IDR 1,070.00	IDR 1,030.00	8.80M
2026-09-04	IDR 1,015.00	+0.50%	IDR 1,015.00	IDR 1,020.00	IDR 1,005.00	2.97M
2026-09-03	IDR 1,010.00	+2.02%	IDR 995.00	IDR 1,015.00	IDR 995.00	4.61M
2026-09-02	IDR 990.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 990.00	3.28M
2026-09-01	IDR 985.00	0.00%	IDR 975.00	IDR 1,000.00	IDR 975.00	3.12M
2026-08-31	IDR 985.00	0.00%	IDR 985.00	IDR 990.00	IDR 980.00	1.17M
2026-08-28	IDR 985.00	+1.03%	IDR 980.00	IDR 990.00	IDR 975.00	1.98M
2026-08-27	IDR 975.00	0.00%	IDR 975.00	IDR 985.00	IDR 965.00	3.38M
2026-08-26	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 970.00	2.41M
2026-08-24	IDR 985.00	-0.51%	IDR 985.00	IDR 995.00	IDR 975.00	2.58M
2026-08-21	IDR 990.00	0.00%	IDR 990.00	IDR 1,000.00	IDR 985.00	2.76M
2026-08-20	IDR 990.00	+0.51%	IDR 990.00	IDR 995.00	IDR 980.00	1.39M
2026-08-19	IDR 985.00	0.00%	IDR 985.00	IDR 995.00	IDR 980.00	1.21M
2026-08-18	IDR 985.00	-0.51%	IDR 990.00	IDR 995.00	IDR 980.00	1.62M
2026-08-14	IDR 990.00	0.00%	IDR 990.00	IDR 990.00	IDR 980.00	1.49M
2026-08-13	IDR 990.00	+1.02%	IDR 980.00	IDR 990.00	IDR 975.00	721.20K
2026-08-12	IDR 980.00	0.00%	IDR 980.00	IDR 990.00	IDR 975.00	906.70K
2026-08-11	IDR 980.00	-1.51%	IDR 995.00	IDR 995.00	IDR 975.00	2.41M
2026-08-10	IDR 995.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 985.00	1.19M
2026-08-07	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.37M
2026-08-06	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	974.70K
2026-08-05	IDR 990.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.09M
2026-08-04	IDR 990.00	-0.50%	IDR 990.00	IDR 1,000.00	IDR 985.00	1.36M
2026-08-03	IDR 995.00	+0.51%	IDR 995.00	IDR 1,000.00	IDR 995.00	1.46M
2026-07-31	IDR 990.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 990.00	3.19M
2026-07-30	IDR 990.00	+2.59%	IDR 965.00	IDR 1,000.00	IDR 965.00	1.61M
2026-07-29	IDR 965.00	-0.52%	IDR 980.00	IDR 985.00	IDR 965.00	1.70M
2026-07-28	IDR 970.00	+1.04%	IDR 970.00	IDR 985.00	IDR 965.00	3.48M
2026-07-27	IDR 960.00	-4.48%	IDR 1,005.00	IDR 1,010.00	IDR 960.00	7.08M
2026-07-24	IDR 1,005.00	-1.47%	IDR 1,015.00	IDR 1,015.00	IDR 1,000.00	2.06M
2026-07-23	IDR 1,020.00	-0.49%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	3.50M
2026-07-22	IDR 1,025.00	-0.49%	IDR 1,030.00	IDR 1,040.00	IDR 1,025.00	1.34M
2026-07-21	IDR 1,030.00	0.00%	IDR 1,035.00	IDR 1,045.00	IDR 1,025.00	2.61M
2026-07-20	IDR 1,030.00	-0.96%	IDR 1,040.00	IDR 1,060.00	IDR 1,030.00	2.27M
2026-07-17	IDR 1,040.00	+1.46%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	1.91M
2026-07-16	IDR 1,025.00	-0.97%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	1.28M
2026-07-15	IDR 1,035.00	+0.49%	IDR 1,035.00	IDR 1,050.00	IDR 1,025.00	3.03M
2026-07-14	IDR 1,030.00	+3.00%	IDR 1,010.00	IDR 1,035.00	IDR 1,010.00	2.69M
2026-07-13	IDR 1,000.00	-0.50%	IDR 1,005.00	IDR 1,010.00	IDR 995.00	1.33M
2026-07-10	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,020.00	IDR 995.00	2.06M
2026-07-09	IDR 1,005.00	+1.01%	IDR 990.00	IDR 1,005.00	IDR 990.00	1.07M
2026-07-08	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,005.00	IDR 985.00	1.39M
2026-07-07	IDR 1,000.00	0.00%	IDR 990.00	IDR 1,005.00	IDR 985.00	1.77M
2026-07-06	IDR 1,000.00	+1.01%	IDR 985.00	IDR 1,000.00	IDR 980.00	2.63M
2026-07-03	IDR 990.00	+2.59%	IDR 970.00	IDR 995.00	IDR 970.00	1.21M
2026-07-02	IDR 965.00	+1.05%	IDR 955.00	IDR 975.00	IDR 955.00	1.95M
2026-07-01	IDR 955.00	-2.55%	IDR 980.00	IDR 980.00	IDR 950.00	2.55M
2026-06-30	IDR 980.00	+1.03%	IDR 990.00	IDR 990.00	IDR 955.00	4.43M
2026-06-29	IDR 970.00	-1.02%	IDR 985.00	IDR 990.00	IDR 965.00	1.50M
2026-06-26	IDR 980.00	-0.51%	IDR 985.00	IDR 1,000.00	IDR 980.00	2.05M
2026-06-25	IDR 985.00	+1.03%	IDR 975.00	IDR 1,005.00	IDR 965.00	2.69M
2026-06-24	IDR 975.00	-2.50%	IDR 1,010.00	IDR 1,015.00	IDR 970.00	2.75M
2026-06-23	IDR 1,000.00	-1.96%	IDR 1,020.00	IDR 1,020.00	IDR 1,000.00	4.63M
2026-06-22	IDR 1,020.00	+2.00%	IDR 1,015.00	IDR 1,020.00	IDR 995.00	1.83M
2026-06-19	IDR 1,000.00	-1.48%	IDR 1,015.00	IDR 1,040.00	IDR 1,000.00	4.07M
2026-06-18	IDR 1,015.00	+1.00%	IDR 1,010.00	IDR 1,030.00	IDR 1,005.00	5.01M
2026-06-17	IDR 1,005.00	-0.99%	IDR 1,020.00	IDR 1,025.00	IDR 995.00	2.78M
2026-06-15	IDR 1,015.00	+5.18%	IDR 970.00	IDR 1,035.00	IDR 970.00	7.55M
2026-06-12	IDR 965.00	+3.21%	IDR 935.00	IDR 980.00	IDR 930.00	5.45M
2026-06-11	IDR 935.00	+1.63%	IDR 925.00	IDR 945.00	IDR 915.00	4.50M
2026-06-10	IDR 920.00	+1.66%	IDR 905.00	IDR 935.00	IDR 890.00	8.67M
2026-06-09	IDR 905.00	+5.23%	IDR 860.00	IDR 905.00	IDR 845.00	7.21M
2026-06-08	IDR 860.00	+0.58%	IDR 855.00	IDR 880.00	IDR 835.00	11.22M
2026-06-05	IDR 855.00	-2.84%	IDR 900.00	IDR 900.00	IDR 855.00	6.60M
2026-06-04	IDR 880.00	-2.22%	IDR 900.00	IDR 900.00	IDR 855.00	11.86M
2026-06-03	IDR 900.00	-2.70%	IDR 930.00	IDR 930.00	IDR 875.00	12.45M
2026-06-02	IDR 925.00	-0.54%	IDR 930.00	IDR 935.00	IDR 920.00	3.87M
2026-05-29	IDR 930.00	-4.12%	IDR 965.00	IDR 965.00	IDR 930.00	5.31M
2026-05-28	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-05-27	IDR 970.00	0.00%	IDR 970.00	IDR 970.00	IDR 970.00	0
2026-05-26	IDR 970.00	-0.51%	IDR 980.00	IDR 980.00	IDR 960.00	2.48M