Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BBTN.JK stock page

Bank Tabungan Negara Persero historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-021,372.581,372.581,354.811,363.701,193.9214,827,052
2022-11-011,359.261,377.021,359.261,372.581,201.7011,070,199
2022-10-311,377.021,377.021,363.701,372.581,201.7019,675,188
2022-10-281,385.911,394.791,363.701,368.141,197.8117,598,541
2022-10-271,377.021,390.351,363.701,377.021,205.5929,322,723
2022-10-261,363.701,368.141,345.931,363.701,193.9213,372,194
2022-10-251,372.581,381.471,350.371,354.811,186.1518,715,151
2022-10-241,341.491,372.581,341.491,363.701,193.9225,300,337
2022-10-211,359.261,359.261,332.601,332.601,166.7011,094,512
2022-10-201,297.071,363.701,288.181,363.701,193.9231,780,616
2022-10-191,314.841,314.841,292.631,297.071,135.599,161,268
2022-10-181,323.721,332.601,301.511,310.391,147.269,620,744
2022-10-171,305.951,314.841,288.181,314.841,151.159,765,386
2022-10-141,314.841,328.161,305.951,305.951,143.376,683,789
2022-10-131,301.511,310.391,297.071,305.951,143.377,146,867
2022-10-121,319.281,323.721,288.181,301.511,139.4810,473,398
2022-10-111,328.161,332.601,314.841,319.281,155.035,772,266
2022-10-101,328.161,332.601,314.841,328.161,162.8112,586,177
2022-10-071,292.631,341.491,288.181,328.161,162.8117,453,562
2022-10-061,310.391,319.281,288.181,288.181,127.8111,350,927
2022-10-051,341.491,341.491,305.951,310.391,147.2620,189,032
2022-10-041,323.721,332.601,319.281,332.601,166.7016,850,795
2022-10-031,319.281,328.161,301.511,314.841,151.158,925,677
2022-09-301,301.511,328.161,270.421,319.281,155.0323,594,355
2022-09-291,337.051,350.371,288.181,301.511,139.4833,231,196
2022-09-281,341.491,354.811,337.051,337.051,170.5917,024,815
2022-09-271,377.021,377.021,341.491,345.931,178.3723,002,507
2022-09-261,372.581,377.021,345.931,377.021,205.5924,103,808
2022-09-231,390.351,399.241,368.141,385.911,213.3715,098,888
2022-09-221,377.021,390.351,372.581,390.351,217.267,365,574
2022-09-211,399.241,399.241,368.141,385.911,213.3723,677,651
2022-09-201,408.121,412.561,390.351,399.241,225.0413,971,584
2022-09-191,399.241,408.121,377.021,399.241,225.0428,738,303
2022-09-161,434.771,434.771,394.791,399.241,225.0451,209,858
2022-09-151,381.471,443.661,381.471,425.891,248.3785,532,789
2022-09-141,359.261,368.141,345.931,363.701,193.9218,702,544
2022-09-131,359.261,377.021,359.261,368.141,197.8126,301,910
2022-09-121,390.351,403.681,359.261,363.701,193.9231,308,983
2022-09-091,408.121,417.001,390.351,394.791,221.1516,221,126
2022-09-081,372.581,412.561,372.581,403.681,228.9328,386,098
2022-09-071,381.471,381.471,368.141,368.141,197.8115,971,239
2022-09-061,399.241,403.681,377.021,381.471,209.4816,868,917
2022-09-051,363.701,394.791,363.701,394.791,221.1524,195,659
2022-09-021,377.021,377.021,363.701,372.581,201.7013,386,827
2022-09-011,341.491,381.471,341.491,372.581,201.7018,615,985
2022-08-311,337.051,354.811,337.051,337.051,170.5921,326,128
2022-08-301,341.491,354.811,332.601,341.491,174.4819,865,417
2022-08-291,350.371,359.261,332.601,341.491,174.489,656,539
2022-08-261,368.141,368.141,350.371,350.371,182.264,590,145
2022-08-251,341.491,368.141,341.491,350.371,182.266,965,306
2022-08-241,354.811,377.021,341.491,341.491,174.4816,926,774
2022-08-231,323.721,359.261,319.281,350.371,182.2618,560,042
2022-08-221,345.931,345.931,319.281,332.601,166.7018,300,137
2022-08-191,372.581,377.021,341.491,345.931,178.3726,388,357
2022-08-181,385.911,385.911,359.261,372.581,201.7028,114,600
2022-08-161,412.561,417.001,385.911,390.351,217.2610,469,683
2022-08-151,443.661,448.101,403.681,408.121,232.8116,955,815
2022-08-121,403.681,443.661,394.791,443.661,263.9337,241,537
2022-08-111,385.911,421.451,377.021,399.241,225.0431,676,834
2022-08-101,372.581,377.021,354.811,359.261,190.0412,278,209
← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-1553.5705 IDR
2024-03-1949.8914 IDR
2023-03-2943.3943 IDR
2022-03-1419.9343 IDR
2020-03-231.7555 IDR
2019-05-2847.1117 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.