Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,377.02 | 1,390.35 | 1,368.14 | 1,377.02 | 1,205.59 | 21,447,132 |
| 2022-08-08 | 1,350.37 | 1,372.58 | 1,341.49 | 1,368.14 | 1,197.81 | 34,238,059 |
| 2022-08-05 | 1,323.72 | 1,350.37 | 1,314.84 | 1,337.05 | 1,170.59 | 25,013,981 |
| 2022-08-04 | 1,332.60 | 1,332.60 | 1,310.39 | 1,314.84 | 1,151.15 | 8,379,303 |
| 2022-08-03 | 1,314.84 | 1,323.72 | 1,305.95 | 1,323.72 | 1,158.92 | 7,480,612 |
| 2022-08-02 | 1,314.84 | 1,332.60 | 1,305.95 | 1,314.84 | 1,151.15 | 7,953,933 |
| 2022-08-01 | 1,305.95 | 1,323.72 | 1,301.51 | 1,319.28 | 1,155.03 | 11,274,160 |
| 2022-07-29 | 1,310.39 | 1,328.16 | 1,305.95 | 1,305.95 | 1,143.37 | 27,651,072 |
| 2022-07-28 | 1,301.51 | 1,323.72 | 1,297.07 | 1,301.51 | 1,139.48 | 19,988,222 |
| 2022-07-27 | 1,292.63 | 1,301.51 | 1,283.74 | 1,297.07 | 1,135.59 | 8,805,011 |
| 2022-07-26 | 1,297.07 | 1,314.84 | 1,288.18 | 1,292.63 | 1,131.70 | 13,178,588 |
| 2022-07-25 | 1,301.51 | 1,305.95 | 1,288.18 | 1,297.07 | 1,135.59 | 6,874,469 |
| 2022-07-22 | 1,305.95 | 1,305.95 | 1,283.74 | 1,301.51 | 1,139.48 | 18,061,957 |
| 2022-07-21 | 1,301.51 | 1,305.95 | 1,283.74 | 1,305.95 | 1,143.37 | 8,929,054 |
| 2022-07-20 | 1,288.18 | 1,319.28 | 1,288.18 | 1,301.51 | 1,139.48 | 22,844,921 |
| 2022-07-19 | 1,257.09 | 1,279.30 | 1,243.76 | 1,274.86 | 1,116.14 | 11,624,339 |
| 2022-07-18 | 1,243.76 | 1,257.09 | 1,239.32 | 1,248.21 | 1,092.81 | 5,807,723 |
| 2022-07-15 | 1,230.44 | 1,270.42 | 1,230.44 | 1,239.32 | 1,085.03 | 7,117,714 |
| 2022-07-14 | 1,243.76 | 1,265.97 | 1,226.00 | 1,234.88 | 1,081.14 | 5,911,055 |
| 2022-07-13 | 1,270.42 | 1,274.86 | 1,243.76 | 1,252.65 | 1,096.70 | 6,051,869 |
| 2022-07-12 | 1,234.88 | 1,279.30 | 1,221.55 | 1,270.42 | 1,112.26 | 12,880,188 |
| 2022-07-11 | 1,239.32 | 1,243.76 | 1,221.55 | 1,234.88 | 1,081.14 | 16,643,682 |
| 2022-07-08 | 1,243.76 | 1,252.65 | 1,234.88 | 1,239.32 | 1,085.03 | 9,619,281 |
| 2022-07-07 | 1,243.76 | 1,248.21 | 1,230.44 | 1,239.32 | 1,085.03 | 8,706,857 |
| 2022-07-06 | 1,243.76 | 1,243.76 | 1,221.55 | 1,243.76 | 1,088.92 | 7,457,762 |
| 2022-07-05 | 1,248.21 | 1,265.97 | 1,239.32 | 1,243.76 | 1,088.92 | 16,720,674 |
| 2022-07-04 | 1,265.97 | 1,270.42 | 1,221.55 | 1,243.76 | 1,088.92 | 13,948,959 |
| 2022-07-01 | 1,292.63 | 1,301.51 | 1,252.65 | 1,261.53 | 1,104.48 | 17,320,514 |
| 2022-06-30 | 1,310.39 | 1,323.72 | 1,292.63 | 1,292.63 | 1,131.70 | 10,984,652 |
| 2022-06-29 | 1,332.60 | 1,332.60 | 1,310.39 | 1,310.39 | 1,147.26 | 12,763,912 |
| 2022-06-28 | 1,332.60 | 1,332.60 | 1,319.28 | 1,332.60 | 1,166.70 | 7,316,610 |
| 2022-06-27 | 1,328.16 | 1,337.05 | 1,323.72 | 1,332.60 | 1,166.70 | 8,744,003 |
| 2022-06-24 | 1,332.60 | 1,332.60 | 1,319.28 | 1,319.28 | 1,155.03 | 8,353,527 |
| 2022-06-23 | 1,323.72 | 1,328.16 | 1,310.39 | 1,314.84 | 1,151.15 | 10,334,497 |
| 2022-06-22 | 1,328.16 | 1,354.81 | 1,314.84 | 1,323.72 | 1,158.92 | 19,152,003 |
| 2022-06-21 | 1,310.39 | 1,328.16 | 1,310.39 | 1,319.28 | 1,155.03 | 11,610,832 |
| 2022-06-20 | 1,332.60 | 1,332.60 | 1,292.63 | 1,301.51 | 1,139.48 | 14,708,187 |
| 2022-06-17 | 1,319.28 | 1,328.16 | 1,305.95 | 1,314.84 | 1,151.15 | 20,139,392 |
| 2022-06-16 | 1,332.60 | 1,345.93 | 1,328.16 | 1,332.60 | 1,166.70 | 28,631,145 |
| 2022-06-15 | 1,328.16 | 1,341.49 | 1,305.95 | 1,323.72 | 1,158.92 | 15,301,949 |
| 2022-06-14 | 1,301.51 | 1,354.81 | 1,292.63 | 1,323.72 | 1,158.92 | 33,023,408 |
| 2022-06-13 | 1,368.14 | 1,368.14 | 1,297.07 | 1,305.95 | 1,143.37 | 74,366,237 |
| 2022-06-10 | 1,443.66 | 1,443.66 | 1,381.47 | 1,385.91 | 1,213.37 | 76,662,041 |
| 2022-06-09 | 1,443.66 | 1,461.42 | 1,439.21 | 1,443.66 | 1,263.93 | 16,775,942 |
| 2022-06-08 | 1,483.63 | 1,488.08 | 1,430.33 | 1,443.66 | 1,263.93 | 66,963,967 |
| 2022-06-07 | 1,501.40 | 1,510.29 | 1,483.63 | 1,483.63 | 1,298.93 | 15,515,478 |
| 2022-06-06 | 1,488.08 | 1,501.40 | 1,474.75 | 1,496.96 | 1,310.60 | 41,567,501 |
| 2022-06-03 | 1,492.52 | 1,501.40 | 1,488.08 | 1,488.08 | 1,302.82 | 15,844,608 |
| 2022-06-02 | 1,514.73 | 1,514.73 | 1,483.63 | 1,488.08 | 1,302.82 | 27,517,461 |
| 2022-05-31 | 1,488.08 | 1,519.17 | 1,488.08 | 1,510.29 | 1,322.26 | 25,552,025 |
| 2022-05-30 | 1,505.84 | 1,505.84 | 1,470.31 | 1,488.08 | 1,302.82 | 52,384,888 |
| 2022-05-27 | 1,496.96 | 1,510.29 | 1,492.52 | 1,492.52 | 1,306.71 | 25,664,924 |
| 2022-05-25 | 1,496.96 | 1,496.96 | 1,474.75 | 1,488.08 | 1,302.82 | 23,423,036 |
| 2022-05-24 | 1,483.63 | 1,501.40 | 1,474.75 | 1,492.52 | 1,306.71 | 20,495,312 |
| 2022-05-23 | 1,483.63 | 1,488.08 | 1,465.87 | 1,470.31 | 1,287.26 | 20,810,934 |
| 2022-05-20 | 1,488.08 | 1,488.08 | 1,470.31 | 1,474.75 | 1,291.15 | 19,738,673 |
| 2022-05-19 | 1,461.42 | 1,492.52 | 1,452.54 | 1,479.19 | 1,295.04 | 42,482,964 |
| 2022-05-18 | 1,496.96 | 1,496.96 | 1,461.42 | 1,488.08 | 1,302.82 | 66,492,447 |
| 2022-05-17 | 1,461.42 | 1,492.52 | 1,461.42 | 1,479.19 | 1,295.04 | 23,051,809 |
| 2022-05-13 | 1,465.87 | 1,470.31 | 1,430.33 | 1,461.42 | 1,279.48 | 31,596,128 |
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.