Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,169.69 | 9,191,300 |
| 2023-08-03 | 1,285.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,174.22 | 11,941,400 |
| 2023-08-02 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,169.69 | 24,768,500 |
| 2023-08-01 | 1,315.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,178.75 | 15,558,800 |
| 2023-07-31 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,192.35 | 15,298,400 |
| 2023-07-28 | 1,305.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,178.75 | 31,425,400 |
| 2023-07-27 | 1,320.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,187.82 | 15,867,300 |
| 2023-07-26 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,192.35 | 18,796,400 |
| 2023-07-25 | 1,330.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,187.82 | 50,924,000 |
| 2023-07-24 | 1,350.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,201.42 | 94,272,500 |
| 2023-07-21 | 1,360.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,233.16 | 55,501,500 |
| 2023-07-20 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,242.22 | 22,632,200 |
| 2023-07-18 | 1,365.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,242.22 | 43,797,500 |
| 2023-07-17 | 1,320.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,237.69 | 118,676,200 |
| 2023-07-14 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,196.89 | 17,915,500 |
| 2023-07-13 | 1,315.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,196.89 | 16,463,500 |
| 2023-07-12 | 1,325.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,183.29 | 35,286,200 |
| 2023-07-11 | 1,310.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,201.42 | 16,759,000 |
| 2023-07-10 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,187.82 | 12,659,100 |
| 2023-07-07 | 1,320.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,187.82 | 19,889,500 |
| 2023-07-06 | 1,305.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,196.89 | 27,457,900 |
| 2023-07-05 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,183.29 | 33,063,000 |
| 2023-07-04 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,192.35 | 19,876,600 |
| 2023-07-03 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,192.35 | 26,903,600 |
| 2023-06-27 | 1,315.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,196.89 | 25,186,800 |
| 2023-06-26 | 1,330.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,192.35 | 13,496,300 |
| 2023-06-23 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,205.95 | 17,046,600 |
| 2023-06-22 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,205.95 | 35,978,400 |
| 2023-06-21 | 1,310.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,215.02 | 65,630,100 |
| 2023-06-20 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,178.75 | 16,977,500 |
| 2023-06-19 | 1,280.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,178.75 | 34,998,600 |
| 2023-06-16 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,160.62 | 16,401,400 |
| 2023-06-15 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,160.62 | 20,866,200 |
| 2023-06-14 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,142.48 | 26,537,000 |
| 2023-06-13 | 1,310.00 | 1,315.00 | 1,265.00 | 1,270.00 | 1,151.55 | 36,874,200 |
| 2023-06-12 | 1,305.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,187.82 | 24,541,800 |
| 2023-06-09 | 1,315.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,178.75 | 13,335,000 |
| 2023-06-08 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,183.29 | 17,533,200 |
| 2023-06-07 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,192.35 | 22,158,200 |
| 2023-06-06 | 1,275.00 | 1,320.00 | 1,265.00 | 1,315.00 | 1,192.35 | 63,340,400 |
| 2023-06-05 | 1,280.00 | 1,280.00 | 1,245.00 | 1,275.00 | 1,156.08 | 30,234,200 |
| 2023-05-31 | 1,245.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,160.62 | 42,089,100 |
| 2023-05-30 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,128.88 | 17,964,600 |
| 2023-05-29 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,115.28 | 24,051,800 |
| 2023-05-26 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,110.75 | 62,438,100 |
| 2023-05-25 | 1,280.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,142.48 | 43,177,700 |
| 2023-05-24 | 1,275.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,160.62 | 20,985,000 |
| 2023-05-23 | 1,310.00 | 1,340.00 | 1,275.00 | 1,280.00 | 1,160.62 | 60,293,300 |
| 2023-05-22 | 1,320.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,187.82 | 25,664,200 |
| 2023-05-19 | 1,295.00 | 1,330.00 | 1,290.00 | 1,320.00 | 1,196.89 | 44,975,800 |
| 2023-05-17 | 1,295.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,169.69 | 19,695,200 |
| 2023-05-16 | 1,335.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,174.22 | 27,808,500 |
| 2023-05-15 | 1,325.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,210.49 | 61,948,600 |
| 2023-05-12 | 1,290.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,201.42 | 49,706,600 |
| 2023-05-11 | 1,285.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,169.69 | 20,556,900 |
| 2023-05-10 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,165.15 | 58,211,100 |
| 2023-05-09 | 1,220.00 | 1,300.00 | 1,220.00 | 1,295.00 | 1,174.22 | 94,313,800 |
| 2023-05-08 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,101.68 | 16,887,800 |
| 2023-05-05 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,106.21 | 13,639,100 |
| 2023-05-04 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,115.28 | 13,057,600 |
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.