Singapore markets closed

PT Bank BTPN Tbk (BTPN.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,430.00-10.00 (-0.41%)
At close: 03:49PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,410.002,430.002,400.002,430.002,430.0024,500
07 May 20242,430.002,450.002,400.002,440.002,440.0011,300
06 May 20242,420.002,430.002,400.002,430.002,430.0033,800
03 May 20242,460.002,460.002,400.002,420.002,420.0030,800
02 May 20242,470.002,480.002,440.002,460.002,460.008,100
30 Apr 20242,420.002,470.002,420.002,470.002,470.0018,000
29 Apr 20242,440.002,440.002,400.002,440.002,440.0036,800
26 Apr 20242,490.002,490.002,430.002,440.002,440.009,800
25 Apr 20242,480.002,510.002,470.002,490.002,490.006,000
24 Apr 20242,510.002,510.002,480.002,480.002,480.0015,300
23 Apr 20242,480.002,500.002,480.002,480.002,480.004,600
22 Apr 20242,460.002,510.002,450.002,480.002,480.0011,000
19 Apr 20242,490.002,500.002,450.002,460.002,460.0025,400
18 Apr 20242,530.002,530.002,490.002,500.002,500.0027,400
17 Apr 20242,520.002,530.002,450.002,530.002,530.0081,800
16 Apr 20242,500.002,540.002,490.002,520.002,520.0059,800
05 Apr 20242,480.002,530.002,480.002,520.002,520.0020,600
04 Apr 20242,550.002,550.002,470.002,480.002,480.0059,000
03 Apr 20242,570.002,570.002,500.002,500.002,500.0083,700
02 Apr 20242,620.002,620.002,540.002,570.002,570.0097,500
02 Apr 202444.304836 Dividend
01 Apr 20242,640.002,660.002,610.002,630.002,585.70239,800
28 Mar 20242,620.002,650.002,600.002,610.002,566.03136,700
27 Mar 20242,600.002,620.002,600.002,610.002,566.03146,600
26 Mar 20242,610.002,610.002,580.002,610.002,566.0313,600
25 Mar 20242,620.002,620.002,580.002,610.002,566.03254,700
22 Mar 20242,610.002,620.002,580.002,610.002,566.0329,400
21 Mar 20242,590.002,610.002,590.002,610.002,566.0349,500
20 Mar 20242,580.002,590.002,580.002,590.002,546.375,000
19 Mar 20242,620.002,620.002,560.002,580.002,536.54102,400
18 Mar 20242,600.002,610.002,570.002,610.002,566.0330,900
15 Mar 20242,590.002,670.002,580.002,600.002,556.20253,000
14 Mar 20242,570.002,590.002,570.002,590.002,546.3724,400
13 Mar 20242,600.002,600.002,570.002,570.002,526.7120,700
08 Mar 20242,590.002,600.002,560.002,590.002,546.37128,900
07 Mar 20242,600.002,600.002,580.002,590.002,546.3721,500
06 Mar 20242,590.002,600.002,590.002,600.002,556.2012,900
05 Mar 20242,610.002,610.002,590.002,600.002,556.2031,900
04 Mar 20242,610.002,610.002,600.002,610.002,566.0339,600
01 Mar 20242,610.002,620.002,600.002,610.002,566.0314,600
29 Feb 20242,620.002,620.002,600.002,620.002,575.869,900
28 Feb 20242,630.002,630.002,610.002,620.002,575.8651,600
27 Feb 20242,630.002,680.002,620.002,630.002,585.70179,800
26 Feb 20242,610.002,620.002,580.002,620.002,575.8658,400
23 Feb 20242,590.002,610.002,580.002,610.002,566.03122,400
22 Feb 20242,610.002,620.002,570.002,590.002,546.37242,800
21 Feb 20242,590.002,610.002,590.002,600.002,556.206,800
20 Feb 20242,610.002,610.002,580.002,590.002,546.3711,600
19 Feb 20242,590.002,610.002,590.002,610.002,566.0349,000
16 Feb 20242,600.002,600.002,590.002,590.002,546.3745,200
15 Feb 20242,610.002,610.002,580.002,600.002,556.2035,200
13 Feb 20242,570.002,580.002,570.002,580.002,536.5410,100
12 Feb 20242,600.002,600.002,560.002,600.002,556.2016,500
07 Feb 20242,590.002,610.002,570.002,600.002,556.208,700
06 Feb 20242,600.002,600.002,570.002,590.002,546.376,100
05 Feb 20242,600.002,600.002,580.002,600.002,556.2011,100
02 Feb 20242,600.002,600.002,560.002,580.002,536.5415,000
01 Feb 20242,590.002,600.002,570.002,590.002,546.373,200
31 Jan 20242,570.002,600.002,570.002,600.002,556.205,000
30 Jan 20242,590.002,600.002,590.002,600.002,556.202,300
29 Jan 20242,580.002,590.002,560.002,590.002,546.376,600
26 Jan 20242,580.002,600.002,570.002,590.002,546.3736,100
25 Jan 20242,580.002,600.002,570.002,580.002,536.546,600
24 Jan 20242,600.002,600.002,570.002,580.002,536.5459,900
23 Jan 20242,590.002,600.002,590.002,600.002,556.2026,500
22 Jan 20242,610.002,620.002,580.002,600.002,556.2013,700
19 Jan 20242,600.002,600.002,590.002,590.002,546.372,600
18 Jan 20242,590.002,610.002,590.002,600.002,556.202,800
17 Jan 20242,610.002,620.002,590.002,620.002,575.8611,800
16 Jan 20242,600.002,610.002,590.002,610.002,566.0366,600
15 Jan 20242,620.002,620.002,600.002,610.002,566.033,600
12 Jan 20242,620.002,620.002,580.002,620.002,575.8620,900
11 Jan 20242,610.002,620.002,600.002,620.002,575.8614,400
10 Jan 20242,590.002,620.002,590.002,620.002,575.8614,900
09 Jan 20242,630.002,630.002,580.002,610.002,566.0314,600
08 Jan 20242,630.002,630.002,620.002,630.002,585.704,200
05 Jan 20242,630.002,640.002,620.002,630.002,585.7013,900
04 Jan 20242,600.002,630.002,600.002,630.002,585.7014,900
03 Jan 20242,620.002,640.002,610.002,640.002,595.533,900
02 Jan 20242,620.002,620.002,600.002,620.002,575.862,100
29 Dec 20232,630.002,630.002,600.002,620.002,575.867,600
28 Dec 20232,640.002,640.002,600.002,630.002,585.7030,600
27 Dec 20232,620.002,650.002,590.002,640.002,595.5314,600
22 Dec 20232,630.002,630.002,600.002,620.002,575.8610,500
21 Dec 20232,630.002,630.002,610.002,630.002,585.703,500
20 Dec 20232,590.002,650.002,590.002,610.002,566.0374,700
19 Dec 20232,600.002,600.002,590.002,590.002,546.3743,700
18 Dec 20232,640.002,700.002,590.002,600.002,556.2079,700
15 Dec 20232,600.002,630.002,600.002,630.002,585.7060,200
14 Dec 20232,620.002,640.002,560.002,620.002,575.8650,900
13 Dec 20232,620.002,620.002,600.002,620.002,575.8611,700
12 Dec 20232,650.002,650.002,570.002,630.002,585.7038,500
11 Dec 20232,630.002,650.002,630.002,650.002,605.368,500
08 Dec 20232,640.002,640.002,620.002,630.002,585.704,500
07 Dec 20232,630.002,630.002,570.002,630.002,585.70274,100
06 Dec 20232,700.002,700.002,570.002,630.002,585.7015,400
05 Dec 20232,680.002,680.002,640.002,640.002,595.5326,900
04 Dec 20232,700.002,700.002,650.002,680.002,634.854,800
01 Dec 20232,690.002,690.002,650.002,670.002,625.0216,900
30 Nov 20232,670.002,690.002,650.002,690.002,644.6813,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...