Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,250.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,110.75 | 14,078,600 |
| 2023-05-02 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,133.42 | 14,804,300 |
| 2023-04-28 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,128.88 | 24,053,900 |
| 2023-04-27 | 1,260.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,133.42 | 19,383,000 |
| 2023-04-26 | 1,250.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,142.48 | 16,033,500 |
| 2023-04-18 | 1,255.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,133.42 | 19,079,300 |
| 2023-04-17 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,137.95 | 13,147,200 |
| 2023-04-14 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,147.02 | 30,818,900 |
| 2023-04-13 | 1,260.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,151.55 | 23,866,200 |
| 2023-04-12 | 1,245.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,137.95 | 21,040,900 |
| 2023-04-11 | 1,240.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,119.81 | 9,764,200 |
| 2023-04-10 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,124.35 | 23,755,500 |
| 2023-04-06 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,119.81 | 19,247,500 |
| 2023-04-05 | 1,215.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,115.28 | 27,563,000 |
| 2023-04-04 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,101.68 | 11,780,900 |
| 2023-04-03 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,110.75 | 15,201,000 |
| 2023-03-31 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,110.75 | 12,777,500 |
| 2023-03-30 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,124.35 | 15,093,500 |
| 2023-03-29 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,124.35 | 23,395,900 |
| 2023-03-28 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,103.14 | 42,101,000 |
| 2023-03-27 | 1,295.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,107.51 | 28,529,900 |
| 2023-03-24 | 1,225.00 | 1,295.00 | 1,220.00 | 1,280.00 | 1,120.65 | 38,613,000 |
| 2023-03-21 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,063.74 | 11,830,100 |
| 2023-03-20 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,050.61 | 16,205,900 |
| 2023-03-17 | 1,195.00 | 1,245.00 | 1,190.00 | 1,235.00 | 1,081.25 | 33,635,700 |
| 2023-03-16 | 1,175.00 | 1,185.00 | 1,150.00 | 1,180.00 | 1,033.10 | 26,509,300 |
| 2023-03-15 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,028.72 | 37,853,700 |
| 2023-03-14 | 1,240.00 | 1,240.00 | 1,190.00 | 1,195.00 | 1,046.23 | 59,814,500 |
| 2023-03-13 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,090.00 | 22,166,700 |
| 2023-03-10 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,116.27 | 12,139,900 |
| 2023-03-09 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,125.02 | 10,811,200 |
| 2023-03-08 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,107.51 | 15,446,800 |
| 2023-03-07 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,116.27 | 19,872,200 |
| 2023-03-06 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,120.65 | 36,751,200 |
| 2023-03-03 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,146.91 | 27,166,900 |
| 2023-03-02 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,155.67 | 14,051,600 |
| 2023-03-01 | 1,330.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,160.04 | 8,424,100 |
| 2023-02-28 | 1,335.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,160.04 | 19,998,700 |
| 2023-02-27 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,168.80 | 12,917,600 |
| 2023-02-24 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,173.18 | 8,777,200 |
| 2023-02-23 | 1,335.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,181.93 | 12,164,800 |
| 2023-02-22 | 1,340.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,168.80 | 18,969,500 |
| 2023-02-21 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,173.18 | 12,611,000 |
| 2023-02-20 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,186.31 | 23,534,100 |
| 2023-02-17 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,199.44 | 43,659,300 |
| 2023-02-16 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,181.93 | 25,681,000 |
| 2023-02-15 | 1,365.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,168.80 | 53,452,800 |
| 2023-02-14 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,195.06 | 16,895,700 |
| 2023-02-13 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,203.82 | 16,973,800 |
| 2023-02-10 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,208.20 | 24,165,700 |
| 2023-02-09 | 1,385.00 | 1,410.00 | 1,365.00 | 1,370.00 | 1,199.44 | 59,731,200 |
| 2023-02-08 | 1,385.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,212.57 | 40,207,600 |
| 2023-02-07 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,199.44 | 44,935,200 |
| 2023-02-06 | 1,385.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,195.06 | 25,586,200 |
| 2023-02-03 | 1,350.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,212.57 | 34,340,700 |
| 2023-02-02 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,181.93 | 27,858,300 |
| 2023-02-01 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,195.06 | 27,349,100 |
| 2023-01-31 | 1,380.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,190.69 | 22,481,900 |
| 2023-01-30 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,208.20 | 17,631,100 |
| 2023-01-27 | 1,390.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,225.71 | 64,109,500 |
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.