Italia markets open in 3 hours 19 minutes

PT Bank BTPN Syariah Tbk (BTPS.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
1.230,00+10,00 (+0,82%)
In data: 10:30AM WIB. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20241.220,001.235,001.200,001.230,001.230,003.916.200
13 mag 20241.170,001.220,001.170,001.220,001.220,009.199.100
08 mag 20241.220,001.220,001.170,001.170,001.170,0018.020.000
07 mag 20241.195,001.210,001.180,001.195,001.195,008.826.200
06 mag 20241.230,001.230,001.190,001.195,001.195,007.946.000
03 mag 20241.180,001.215,001.160,001.200,001.200,0011.397.100
02 mag 20241.240,001.240,001.160,001.175,001.175,0017.886.600
30 apr 20241.130,001.235,001.125,001.215,001.215,0034.391.900
29 apr 20241.020,001.195,001.020,001.125,001.125,0067.067.000
26 apr 20241.080,001.080,001.020,001.020,001.020,0024.525.900
25 apr 20241.085,001.090,001.050,001.075,001.075,0013.330.300
24 apr 20241.165,001.165,001.075,001.085,001.085,0020.352.700
23 apr 20241.120,001.170,001.115,001.140,001.140,0020.413.600
22 apr 20241.115,001.120,001.100,001.115,001.115,0011.102.700
19 apr 20241.105,001.125,001.085,001.100,001.100,0016.303.300
18 apr 20241.125,001.140,001.100,001.105,001.105,0017.545.900
17 apr 20241.190,001.190,001.115,001.125,001.125,0027.653.700
16 apr 20241.255,001.255,001.165,001.165,001.165,0026.188.300
05 apr 20241.245,001.250,001.230,001.235,001.235,0011.272.200
04 apr 20241.270,001.285,001.240,001.250,001.250,006.735.000
03 apr 20241.290,001.290,001.245,001.245,001.245,009.597.800
02 apr 20241.260,001.285,001.250,001.265,001.265,0022.776.900
01 apr 20241.300,001.305,001.240,001.260,001.260,0035.822.400
01 apr 202470.15 Dividendo
28 mar 20241.380,001.385,001.335,001.355,001.284,8520.536.200
27 mar 20241.400,001.400,001.370,001.380,001.308,568.390.400
26 mar 20241.390,001.390,001.365,001.375,001.303,817.364.800
25 mar 20241.375,001.375,001.355,001.365,001.294,339.213.900
22 mar 20241.370,001.380,001.350,001.360,001.289,599.264.400
21 mar 20241.320,001.415,001.320,001.370,001.299,0731.358.700
20 mar 20241.310,001.335,001.285,001.320,001.251,6623.794.300
19 mar 20241.260,001.310,001.260,001.300,001.232,7018.620.400
18 mar 20241.255,001.280,001.230,001.260,001.194,7710.022.500
15 mar 20241.245,001.305,001.240,001.245,001.180,5434.976.700
14 mar 20241.250,001.250,001.210,001.245,001.180,5444.659.300
13 mar 20241.265,001.300,001.235,001.250,001.185,2936.784.300
08 mar 20241.350,001.360,001.260,001.265,001.199,5168.778.700
07 mar 20241.370,001.380,001.345,001.350,001.280,117.722.500
06 mar 20241.385,001.385,001.360,001.370,001.299,073.805.200
05 mar 20241.420,001.420,001.355,001.360,001.289,597.633.500
04 mar 20241.425,001.440,001.380,001.395,001.322,788.566.900
01 mar 20241.385,001.435,001.380,001.420,001.346,488.209.400
29 feb 20241.410,001.510,001.375,001.375,001.303,8165.377.500
28 feb 20241.430,001.435,001.410,001.420,001.346,4816.375.000
27 feb 20241.355,001.420,001.355,001.415,001.341,7421.185.600
26 feb 20241.340,001.365,001.330,001.355,001.284,8520.774.500
23 feb 20241.380,001.385,001.325,001.340,001.270,6317.354.600
22 feb 20241.400,001.400,001.370,001.375,001.303,817.545.600
21 feb 20241.420,001.420,001.390,001.395,001.322,784.936.600
20 feb 20241.375,001.425,001.360,001.400,001.327,5211.400.900
19 feb 20241.425,001.430,001.365,001.370,001.299,0718.854.600
16 feb 20241.470,001.470,001.420,001.420,001.346,4815.479.400
15 feb 20241.470,001.480,001.440,001.470,001.393,9010.755.100
13 feb 20241.475,001.490,001.420,001.445,001.370,1918.987.500
12 feb 20241.650,001.650,001.485,001.485,001.408,1253.939.100
07 feb 20241.635,001.665,001.600,001.650,001.564,589.418.800
06 feb 20241.570,001.615,001.560,001.615,001.531,395.074.700
05 feb 20241.615,001.615,001.560,001.565,001.483,988.037.600
02 feb 20241.550,001.600,001.550,001.590,001.507,683.183.500
01 feb 20241.590,001.615,001.585,001.590,001.507,685.062.500
31 gen 20241.610,001.615,001.585,001.590,001.507,683.654.200
30 gen 20241.615,001.615,001.580,001.585,001.502,948.018.700
29 gen 20241.610,001.625,001.610,001.610,001.526,652.290.300
26 gen 20241.630,001.630,001.610,001.610,001.526,652.519.600
25 gen 20241.620,001.630,001.610,001.625,001.540,872.930.900
24 gen 20241.635,001.635,001.600,001.615,001.531,394.262.700
23 gen 20241.645,001.655,001.605,001.610,001.526,657.012.400
22 gen 20241.625,001.645,001.620,001.635,001.550,353.035.100
19 gen 20241.660,001.660,001.620,001.620,001.536,139.300.100
18 gen 20241.680,001.690,001.650,001.660,001.574,064.589.000
17 gen 20241.740,001.740,001.670,001.675,001.588,287.475.700
16 gen 20241.715,001.730,001.690,001.715,001.626,215.074.800
15 gen 20241.760,001.775,001.705,001.715,001.626,219.560.400
12 gen 20241.700,001.770,001.690,001.755,001.664,1420.481.600
11 gen 20241.645,001.695,001.640,001.690,001.602,519.556.500
10 gen 20241.635,001.650,001.610,001.645,001.559,844.846.000
09 gen 20241.600,001.615,001.590,001.610,001.526,655.536.000
08 gen 20241.630,001.630,001.600,001.600,001.517,179.675.700
05 gen 20241.630,001.645,001.610,001.625,001.540,876.058.600
04 gen 20241.640,001.645,001.600,001.630,001.545,617.971.900
03 gen 20241.695,001.695,001.630,001.635,001.550,355.767.000
02 gen 20241.690,001.690,001.655,001.670,001.583,542.587.700
29 dic 20231.695,001.700,001.650,001.690,001.602,516.869.200
28 dic 20231.655,001.690,001.635,001.690,001.602,5110.261.100
27 dic 20231.655,001.670,001.620,001.655,001.569,325.669.200
22 dic 20231.620,001.650,001.615,001.645,001.559,843.015.300
21 dic 20231.630,001.640,001.600,001.615,001.531,396.738.500
20 dic 20231.685,001.720,001.635,001.640,001.555,1011.434.100
19 dic 20231.625,001.670,001.625,001.660,001.574,064.044.300
18 dic 20231.640,001.660,001.620,001.625,001.540,876.915.900
15 dic 20231.605,001.660,001.600,001.640,001.555,108.766.600
14 dic 20231.600,001.615,001.585,001.605,001.521,913.751.000
13 dic 20231.635,001.635,001.580,001.585,001.502,944.856.400
12 dic 20231.570,001.620,001.565,001.610,001.526,656.308.600
11 dic 20231.585,001.590,001.570,001.570,001.488,725.145.800
08 dic 20231.605,001.605,001.575,001.580,001.498,208.366.600
07 dic 20231.625,001.625,001.575,001.605,001.521,917.175.100
06 dic 20231.630,001.630,001.575,001.625,001.540,8710.228.200
05 dic 20231.670,001.670,001.580,001.580,001.498,209.576.700
04 dic 20231.615,001.635,001.570,001.620,001.536,1319.493.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...