Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,165.15 | 12,158,100 |
| 2024-01-25 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,169.69 | 20,418,600 |
| 2024-01-24 | 1,330.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,169.69 | 51,088,200 |
| 2024-01-23 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,205.95 | 30,784,600 |
| 2024-01-22 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,246.76 | 50,723,000 |
| 2024-01-19 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,228.62 | 43,778,700 |
| 2024-01-18 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,210.49 | 16,203,500 |
| 2024-01-17 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,210.49 | 23,833,300 |
| 2024-01-16 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,201.42 | 33,671,300 |
| 2024-01-15 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,228.62 | 31,625,800 |
| 2024-01-12 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,224.09 | 38,989,300 |
| 2024-01-11 | 1,335.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,233.16 | 30,546,800 |
| 2024-01-10 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,210.49 | 37,578,100 |
| 2024-01-09 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,205.95 | 72,285,300 |
| 2024-01-08 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,165.15 | 29,209,000 |
| 2024-01-05 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,174.22 | 56,421,700 |
| 2024-01-04 | 1,255.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,174.22 | 46,643,300 |
| 2024-01-03 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,137.95 | 8,177,200 |
| 2024-01-02 | 1,250.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,147.02 | 18,356,000 |
| 2023-12-29 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,133.42 | 10,717,300 |
| 2023-12-28 | 1,215.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,128.88 | 23,858,500 |
| 2023-12-27 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,097.15 | 15,806,500 |
| 2023-12-22 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,092.61 | 14,894,600 |
| 2023-12-21 | 1,220.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,101.68 | 17,570,600 |
| 2023-12-20 | 1,230.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,106.21 | 18,767,500 |
| 2023-12-19 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,115.28 | 2,866,000 |
| 2023-12-18 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,106.21 | 8,122,300 |
| 2023-12-15 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,115.28 | 7,070,600 |
| 2023-12-14 | 1,210.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,110.75 | 15,351,100 |
| 2023-12-13 | 1,205.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,083.55 | 9,472,900 |
| 2023-12-12 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,092.61 | 8,649,300 |
| 2023-12-11 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,097.15 | 11,109,600 |
| 2023-12-08 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,106.21 | 18,702,700 |
| 2023-12-07 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,110.75 | 22,094,100 |
| 2023-12-06 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,147.02 | 8,324,200 |
| 2023-12-05 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,165.15 | 11,062,900 |
| 2023-12-04 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,169.69 | 13,555,100 |
| 2023-12-01 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,151.55 | 18,840,100 |
| 2023-11-30 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,174.22 | 17,928,400 |
| 2023-11-29 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,160.62 | 12,237,200 |
| 2023-11-28 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,174.22 | 26,158,700 |
| 2023-11-27 | 1,265.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,169.69 | 24,245,600 |
| 2023-11-24 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,147.02 | 8,163,700 |
| 2023-11-23 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,151.55 | 9,032,800 |
| 2023-11-22 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,142.48 | 10,704,200 |
| 2023-11-21 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,142.48 | 11,512,900 |
| 2023-11-20 | 1,295.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,165.15 | 13,146,000 |
| 2023-11-17 | 1,240.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,169.69 | 45,268,800 |
| 2023-11-16 | 1,245.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,128.88 | 5,074,500 |
| 2023-11-15 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,128.88 | 27,722,600 |
| 2023-11-14 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,092.61 | 2,788,200 |
| 2023-11-13 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,097.15 | 5,031,900 |
| 2023-11-10 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,101.68 | 5,973,800 |
| 2023-11-09 | 1,205.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,097.15 | 4,511,000 |
| 2023-11-08 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,097.15 | 7,750,200 |
| 2023-11-07 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,097.15 | 8,227,700 |
| 2023-11-06 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,101.68 | 10,759,300 |
| 2023-11-03 | 1,210.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,088.08 | 10,516,900 |
| 2023-11-02 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,092.61 | 10,661,600 |
| 2023-11-01 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,083.55 | 8,955,300 |
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.