Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,270.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,185.83 | 13,845,800 |
| 2024-08-07 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,195.24 | 13,266,900 |
| 2024-08-06 | 1,255.00 | 1,275.00 | 1,235.00 | 1,275.00 | 1,199.94 | 23,647,200 |
| 2024-08-05 | 1,310.00 | 1,310.00 | 1,235.00 | 1,245.00 | 1,171.71 | 61,184,900 |
| 2024-08-02 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,242.29 | 14,875,500 |
| 2024-08-01 | 1,325.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,261.12 | 27,408,100 |
| 2024-07-31 | 1,310.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,237.59 | 30,237,800 |
| 2024-07-30 | 1,320.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,232.88 | 17,048,500 |
| 2024-07-29 | 1,320.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,232.88 | 17,274,400 |
| 2024-07-26 | 1,325.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,232.88 | 31,796,100 |
| 2024-07-25 | 1,355.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,247.00 | 19,547,800 |
| 2024-07-24 | 1,360.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,275.23 | 19,806,300 |
| 2024-07-23 | 1,385.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,279.94 | 16,641,200 |
| 2024-07-22 | 1,370.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,289.35 | 19,685,100 |
| 2024-07-19 | 1,390.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,289.35 | 22,374,600 |
| 2024-07-18 | 1,410.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,308.17 | 38,189,900 |
| 2024-07-17 | 1,380.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,331.70 | 45,039,100 |
| 2024-07-16 | 1,375.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,298.76 | 31,340,200 |
| 2024-07-15 | 1,365.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,279.94 | 23,847,500 |
| 2024-07-12 | 1,310.00 | 1,370.00 | 1,310.00 | 1,360.00 | 1,279.94 | 70,288,300 |
| 2024-07-11 | 1,290.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,218.77 | 11,378,900 |
| 2024-07-10 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,209.35 | 13,364,300 |
| 2024-07-09 | 1,310.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,218.77 | 23,764,100 |
| 2024-07-08 | 1,280.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,232.88 | 27,024,600 |
| 2024-07-05 | 1,290.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,204.65 | 21,637,900 |
| 2024-07-04 | 1,265.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,209.35 | 26,524,700 |
| 2024-07-03 | 1,280.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,190.53 | 9,618,600 |
| 2024-07-02 | 1,275.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,199.94 | 13,158,600 |
| 2024-07-01 | 1,270.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,199.94 | 17,987,200 |
| 2024-06-28 | 1,260.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,190.53 | 20,656,800 |
| 2024-06-27 | 1,255.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,185.83 | 11,387,900 |
| 2024-06-26 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,171.71 | 7,606,300 |
| 2024-06-25 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,167.00 | 7,950,600 |
| 2024-06-24 | 1,255.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,167.00 | 13,429,700 |
| 2024-06-21 | 1,235.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,176.41 | 22,023,600 |
| 2024-06-20 | 1,175.00 | 1,235.00 | 1,175.00 | 1,230.00 | 1,157.59 | 33,350,200 |
| 2024-06-19 | 1,205.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,105.83 | 32,257,200 |
| 2024-06-14 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,134.06 | 13,993,500 |
| 2024-06-13 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,167.00 | 21,280,600 |
| 2024-06-12 | 1,210.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,152.89 | 12,852,700 |
| 2024-06-11 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,148.18 | 11,482,500 |
| 2024-06-10 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,162.30 | 13,416,800 |
| 2024-06-07 | 1,275.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,171.71 | 21,779,900 |
| 2024-06-06 | 1,280.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,214.06 | 20,729,000 |
| 2024-06-05 | 1,270.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,195.24 | 25,041,400 |
| 2024-06-04 | 1,275.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,190.53 | 33,599,700 |
| 2024-06-03 | 1,235.00 | 1,275.00 | 1,225.00 | 1,265.00 | 1,190.53 | 26,837,700 |
| 2024-05-31 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,152.89 | 37,501,300 |
| 2024-05-30 | 1,265.00 | 1,265.00 | 1,215.00 | 1,235.00 | 1,162.30 | 30,772,700 |
| 2024-05-29 | 1,250.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,185.83 | 26,417,400 |
| 2024-05-28 | 1,210.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,176.41 | 30,108,400 |
| 2024-05-27 | 1,235.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,129.36 | 34,436,900 |
| 2024-05-22 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,162.30 | 22,633,100 |
| 2024-05-21 | 1,265.00 | 1,280.00 | 1,225.00 | 1,240.00 | 1,167.00 | 29,197,900 |
| 2024-05-20 | 1,300.00 | 1,320.00 | 1,265.00 | 1,270.00 | 1,195.24 | 23,408,300 |
| 2024-05-17 | 1,275.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,223.47 | 34,890,800 |
| 2024-05-16 | 1,290.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,199.94 | 29,298,000 |
| 2024-05-15 | 1,240.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,199.94 | 33,981,100 |
| 2024-05-14 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,167.00 | 19,397,400 |
| 2024-05-13 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 1,167.00 | 27,680,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-15 | 53.5705 IDR |
| 2024-03-19 | 49.8914 IDR |
| 2023-03-29 | 43.3943 IDR |
| 2022-03-14 | 19.9343 IDR |
| 2020-03-23 | 1.7555 IDR |
| 2019-05-28 | 47.1117 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.