Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,210.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,110.75 | 7,473,700 |
| 2023-10-30 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,101.68 | 5,511,800 |
| 2023-10-27 | 1,195.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,092.61 | 7,685,100 |
| 2023-10-26 | 1,220.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,083.55 | 12,488,200 |
| 2023-10-25 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,106.21 | 7,738,500 |
| 2023-10-24 | 1,190.00 | 1,235.00 | 1,180.00 | 1,225.00 | 1,110.75 | 9,378,600 |
| 2023-10-23 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,079.01 | 12,666,200 |
| 2023-10-20 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,097.15 | 11,902,500 |
| 2023-10-19 | 1,225.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,097.15 | 17,673,100 |
| 2023-10-18 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,110.75 | 4,446,200 |
| 2023-10-17 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,119.81 | 5,338,000 |
| 2023-10-16 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,119.81 | 6,486,300 |
| 2023-10-13 | 1,245.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,128.88 | 7,336,100 |
| 2023-10-12 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,128.88 | 6,895,000 |
| 2023-10-11 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,124.35 | 6,198,500 |
| 2023-10-10 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,133.42 | 8,401,500 |
| 2023-10-09 | 1,255.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,137.95 | 9,371,200 |
| 2023-10-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,137.95 | 11,251,100 |
| 2023-10-05 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,128.88 | 11,212,000 |
| 2023-10-04 | 1,265.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,133.42 | 24,373,900 |
| 2023-10-03 | 1,245.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,142.48 | 23,001,400 |
| 2023-10-02 | 1,220.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,124.35 | 12,355,800 |
| 2023-09-29 | 1,225.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,106.21 | 9,699,900 |
| 2023-09-27 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,110.75 | 12,320,300 |
| 2023-09-26 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,110.75 | 7,522,900 |
| 2023-09-25 | 1,235.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,115.28 | 13,111,900 |
| 2023-09-22 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,115.28 | 6,863,900 |
| 2023-09-21 | 1,240.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,115.28 | 6,514,200 |
| 2023-09-20 | 1,235.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,119.81 | 12,717,200 |
| 2023-09-19 | 1,215.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,119.81 | 6,969,800 |
| 2023-09-18 | 1,215.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,106.21 | 10,190,500 |
| 2023-09-15 | 1,230.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,106.21 | 19,947,100 |
| 2023-09-14 | 1,240.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,115.28 | 7,105,400 |
| 2023-09-13 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,124.35 | 10,352,700 |
| 2023-09-12 | 1,240.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,124.35 | 5,488,500 |
| 2023-09-11 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,128.88 | 11,395,600 |
| 2023-09-08 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,133.42 | 11,824,400 |
| 2023-09-07 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,124.35 | 20,487,500 |
| 2023-09-06 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,128.88 | 16,720,900 |
| 2023-09-05 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,133.42 | 17,720,100 |
| 2023-09-04 | 1,250.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,137.95 | 8,835,100 |
| 2023-09-01 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,133.42 | 10,725,700 |
| 2023-08-31 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,137.95 | 19,996,700 |
| 2023-08-30 | 1,270.00 | 1,285.00 | 1,270.00 | 1,270.00 | 1,151.55 | 12,816,600 |
| 2023-08-29 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,151.55 | 9,169,400 |
| 2023-08-28 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,156.08 | 8,376,400 |
| 2023-08-25 | 1,280.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,147.02 | 12,999,800 |
| 2023-08-24 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,156.08 | 9,029,000 |
| 2023-08-23 | 1,270.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,151.55 | 11,962,500 |
| 2023-08-22 | 1,280.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,151.55 | 24,924,400 |
| 2023-08-21 | 1,295.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,160.62 | 21,016,700 |
| 2023-08-18 | 1,300.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,174.22 | 10,551,900 |
| 2023-08-16 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,178.75 | 7,136,100 |
| 2023-08-15 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,178.75 | 17,726,600 |
| 2023-08-14 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,178.75 | 13,956,700 |
| 2023-08-11 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,174.22 | 9,014,700 |
| 2023-08-10 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,174.22 | 13,524,000 |
| 2023-08-09 | 1,305.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,183.29 | 17,824,900 |
| 2023-08-08 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,183.29 | 9,129,000 |
| 2023-08-07 | 1,295.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,187.82 | 18,107,700 |
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.