IDX · BTPS · stock

PT Bank BTPN Syariah Tbk (BTPS) stock price history

Every IDX trading session of PT Bank BTPN Syariah Tbk from May 8, 2018 to Sep 28, 2026: 2,051 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BTPS data, free keyYear by year table

BTPS adjusted close, 2018 to 2026

BTPSPT Bank BTPN Syariah Tbk
IDR 925.00-28.4% over one year
2020202220242026
IDR 3,929
All time high, 2020
IDR 1,375
52 week high, IDR 835.00 low
2,051
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

BTPS key facts

  • PT Bank BTPN Syariah Tbk (BTPS) closed at IDR 925.00 on Sep 28, 2026 on IDX.
  • BTPS's all time high close is IDR 3,929, set on Jan 27, 2020; its all time low close is IDR 747.99 on Apr 8, 2025.
  • BTPS's 52 week range is IDR 835.00 to IDR 1,375.
  • BTPS returned -28.4% over the year to Sep 28, 2026 and -66.2% over five years.
  • Since May 8, 2018 BTPS returned -19%, -2.4% a year compounded.
  • BTPS's deepest drawdown was -81.0% from Jan 27, 2020 to Apr 8, 2025.
  • DataCedar holds 2,051 daily sessions of BTPS history from May 8, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BTPS price chart, 2018 to 2026

BTPS adjusted close, May 8, 2018 to Sep 28, 2026IDR 797.55IDR 1,841IDR 2,885IDR 3,929201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BTPS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.1%
3 months-5.6%
6 months-8.3%
Year to date-19.8%
1 year-28.4%
3 years-42.7%
5 years-66.2%
10 yearsn/a
Since May 8, 2018-18.6%
Compound annual growth, 8.4 years-2.4%

BTPS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,929 on Jan 27, 2020
All time low close
IDR 747.99 on Apr 8, 2025
52 week high
IDR 1,375 on Oct 7, 2025
52 week low
IDR 835.00 on Jun 8, 2026
Deepest drawdown
-81.0% from Jan 27, 2020 to Apr 8, 2025, not yet recovered
Best single session
+24.7% on Apr 7, 2020
Worst single session
-10.3% on Jun 20, 2019
Volatility, 1 year annualised
31.1%
Sessions closing higher, 1 year
40%
Best calendar year
2019, +137%
Worst calendar year
2024, -42%

BTPS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 8, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,158IDR 1,229IDR 835.00IDR 925.00-19.8%1B178
2025IDR 833.60IDR 1,514IDR 720.95IDR 1,153+38.3%2.7B236
2024IDR 1,444IDR 1,517IDR 788.54IDR 833.60-42.3%2.9B237
2023IDR 2,284IDR 2,366IDR 1,325IDR 1,444-36.8%3.3B239
2022IDR 2,891IDR 3,204IDR 2,071IDR 2,284-20.6%1B246
2021IDR 3,022IDR 3,293IDR 1,783IDR 2,875-3.6%1.9B247
2020IDR 3,307IDR 3,987IDR 1,393IDR 2,982-9.8%3.9B242
2019IDR 1,397IDR 3,501IDR 1,397IDR 3,307+136.8%9.1B257
2018IDR 972.52IDR 1,474IDR 933.62IDR 1,397n/a4B169

BTPS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 925.00-6.1%
August 2026IDR 985.00-0.5%
July 2026IDR 990.00+1.0%
June 2026IDR 980.00+5.4%
May 2026IDR 930.00-7.0%
April 2026IDR 1,000-1.8%
March 2026IDR 1,019-7.4%
February 2026IDR 1,100-4.6%
January 2026IDR 1,1530.0%
December 2025IDR 1,153-8.4%
November 2025IDR 1,258-1.2%
October 2025IDR 1,273+1.5%

About the BTPS data

Daily bars. 2,051 sessions from May 8, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BTPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BSWD PT Bank of India Indonesia Tbk
  • BTEK PT Bumi Teknokultura Unggul Tbk
  • BTON PT Betonjaya Manunggal Tbk
  • BTPN PT Bank SMBC Indonesia Tbk
  • BUAH PT Segar Kumala Indonesia Tbk
  • BUDI PT Budi Starch & Sweetener Tbk
  • BUKA PT Bukalapak.com Tbk.
  • BUKK PT Bukaka Teknik Utama Tbk.

Common questions

BTPS share price history

Start with any symbol.

Start free