Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,208.20 | 36,604,400 |
| 2023-01-25 | 1,340.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,212.57 | 66,118,200 |
| 2023-01-24 | 1,315.00 | 1,350.00 | 1,315.00 | 1,340.00 | 1,173.18 | 67,149,700 |
| 2023-01-20 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,151.29 | 32,632,600 |
| 2023-01-19 | 1,280.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,146.91 | 41,311,100 |
| 2023-01-18 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,120.65 | 22,360,900 |
| 2023-01-17 | 1,275.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,116.27 | 35,520,000 |
| 2023-01-16 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,111.89 | 35,595,900 |
| 2023-01-13 | 1,255.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,085.63 | 25,839,700 |
| 2023-01-12 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,094.38 | 63,107,300 |
| 2023-01-11 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,076.87 | 57,353,600 |
| 2023-01-10 | 1,330.00 | 1,330.00 | 1,240.00 | 1,245.00 | 1,090.00 | 161,350,900 |
| 2023-01-09 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,164.42 | 52,578,300 |
| 2023-01-06 | 1,310.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,173.18 | 62,874,100 |
| 2023-01-05 | 1,315.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,146.91 | 103,335,100 |
| 2023-01-04 | 1,310.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,155.67 | 96,459,000 |
| 2023-01-03 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,155.67 | 67,151,100 |
| 2023-01-02 | 1,345.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,168.80 | 26,443,200 |
| 2022-12-30 | 1,340.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,181.93 | 38,108,600 |
| 2022-12-29 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,181.93 | 27,404,400 |
| 2022-12-28 | 1,410.00 | 1,415.00 | 1,340.00 | 1,355.00 | 1,186.31 | 41,476,000 |
| 2022-12-27 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 1,234.46 | 22,268,800 |
| 2022-12-26 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,203.82 | 9,854,700 |
| 2022-12-23 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,177.55 | 17,067,900 |
| 2022-12-22 | 1,248.21 | 1,257.09 | 1,239.32 | 1,248.21 | 1,092.81 | 34,794,563 |
| 2022-12-21 | 1,230.44 | 1,243.76 | 1,221.55 | 1,239.32 | 1,085.03 | 27,598,956 |
| 2022-12-20 | 1,212.67 | 1,230.44 | 1,212.67 | 1,226.00 | 1,073.37 | 8,093,510 |
| 2022-12-19 | 1,212.67 | 1,226.00 | 1,208.23 | 1,212.67 | 1,061.70 | 12,377,938 |
| 2022-12-16 | 1,226.00 | 1,226.00 | 1,203.79 | 1,212.67 | 1,061.70 | 19,309,814 |
| 2022-12-15 | 1,239.32 | 1,248.21 | 1,226.00 | 1,234.88 | 1,081.14 | 13,318,953 |
| 2022-12-14 | 1,243.76 | 1,252.65 | 1,230.44 | 1,239.32 | 1,085.03 | 9,398,098 |
| 2022-12-13 | 1,230.44 | 1,248.21 | 1,230.44 | 1,243.76 | 1,088.92 | 18,270,196 |
| 2022-12-12 | 1,208.23 | 1,234.88 | 1,199.34 | 1,230.44 | 1,077.25 | 14,048,801 |
| 2022-12-09 | 1,243.76 | 1,252.65 | 1,194.90 | 1,208.23 | 1,057.81 | 28,575,877 |
| 2022-12-08 | 1,239.32 | 1,261.53 | 1,226.00 | 1,243.76 | 1,088.92 | 20,037,749 |
| 2022-12-07 | 1,257.09 | 1,265.97 | 1,239.32 | 1,239.32 | 1,085.03 | 12,619,495 |
| 2022-12-06 | 1,292.63 | 1,310.39 | 1,252.65 | 1,257.09 | 1,100.59 | 37,189,309 |
| 2022-12-05 | 1,341.49 | 1,368.14 | 1,292.63 | 1,292.63 | 1,131.70 | 36,489,964 |
| 2022-12-02 | 1,368.14 | 1,372.58 | 1,345.93 | 1,345.93 | 1,178.37 | 16,213,134 |
| 2022-12-01 | 1,372.58 | 1,390.35 | 1,368.14 | 1,368.14 | 1,197.81 | 28,098,054 |
| 2022-11-30 | 1,354.81 | 1,377.02 | 1,354.81 | 1,363.70 | 1,193.92 | 45,432,638 |
| 2022-11-29 | 1,363.70 | 1,368.14 | 1,354.81 | 1,354.81 | 1,186.15 | 10,123,782 |
| 2022-11-28 | 1,345.93 | 1,363.70 | 1,341.49 | 1,359.26 | 1,190.04 | 9,108,477 |
| 2022-11-25 | 1,350.37 | 1,354.81 | 1,337.05 | 1,354.81 | 1,186.15 | 9,042,628 |
| 2022-11-24 | 1,345.93 | 1,363.70 | 1,345.93 | 1,350.37 | 1,182.26 | 4,546,584 |
| 2022-11-23 | 1,354.81 | 1,354.81 | 1,341.49 | 1,341.49 | 1,174.48 | 4,910,383 |
| 2022-11-22 | 1,341.49 | 1,354.81 | 1,341.49 | 1,350.37 | 1,182.26 | 5,287,801 |
| 2022-11-21 | 1,345.93 | 1,359.26 | 1,341.49 | 1,341.49 | 1,174.48 | 6,361,863 |
| 2022-11-18 | 1,341.49 | 1,354.81 | 1,341.49 | 1,345.93 | 1,178.37 | 4,399,241 |
| 2022-11-17 | 1,345.93 | 1,350.37 | 1,323.72 | 1,341.49 | 1,174.48 | 7,961,025 |
| 2022-11-16 | 1,354.81 | 1,363.70 | 1,337.05 | 1,345.93 | 1,178.37 | 7,992,655 |
| 2022-11-15 | 1,363.70 | 1,363.70 | 1,354.81 | 1,354.81 | 1,186.15 | 4,443,027 |
| 2022-11-14 | 1,372.58 | 1,377.02 | 1,354.81 | 1,363.70 | 1,193.92 | 8,994,452 |
| 2022-11-11 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 1,193.92 | 13,377,485 |
| 2022-11-10 | 1,354.81 | 1,354.81 | 1,341.49 | 1,354.81 | 1,186.15 | 7,495,470 |
| 2022-11-09 | 1,354.81 | 1,363.70 | 1,345.93 | 1,354.81 | 1,186.15 | 6,576,181 |
| 2022-11-08 | 1,368.14 | 1,372.58 | 1,354.81 | 1,354.81 | 1,186.15 | 6,737,931 |
| 2022-11-07 | 1,363.70 | 1,368.14 | 1,354.81 | 1,363.70 | 1,193.92 | 6,428,050 |
| 2022-11-04 | 1,354.81 | 1,363.70 | 1,341.49 | 1,363.70 | 1,193.92 | 8,304,562 |
| 2022-11-03 | 1,363.70 | 1,363.70 | 1,345.93 | 1,354.81 | 1,186.15 | 7,314,359 |
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.