Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,465.87 | 1,470.31 | 1,430.33 | 1,461.42 | 1,279.48 | 31,596,128 |
| 2022-05-12 | 1,483.63 | 1,501.40 | 1,439.21 | 1,448.10 | 1,267.82 | 63,751,236 |
| 2022-05-11 | 1,514.73 | 1,545.82 | 1,492.52 | 1,492.52 | 1,306.71 | 33,418,498 |
| 2022-05-10 | 1,496.96 | 1,519.17 | 1,461.42 | 1,510.29 | 1,322.26 | 74,327,628 |
| 2022-05-09 | 1,616.89 | 1,616.89 | 1,528.05 | 1,528.05 | 1,337.82 | 51,438,470 |
| 2022-04-28 | 1,643.55 | 1,674.64 | 1,630.22 | 1,639.10 | 1,435.04 | 32,884,732 |
| 2022-04-27 | 1,630.22 | 1,652.43 | 1,608.01 | 1,630.22 | 1,427.27 | 43,361,507 |
| 2022-04-26 | 1,661.31 | 1,714.62 | 1,630.22 | 1,630.22 | 1,427.27 | 86,241,701 |
| 2022-04-25 | 1,559.15 | 1,670.20 | 1,545.82 | 1,656.87 | 1,450.60 | 164,132,352 |
| 2022-04-22 | 1,572.47 | 1,612.45 | 1,572.47 | 1,576.92 | 1,380.60 | 123,680,672 |
| 2022-04-21 | 1,488.08 | 1,585.80 | 1,488.08 | 1,563.59 | 1,368.93 | 145,419,563 |
| 2022-04-20 | 1,456.98 | 1,492.52 | 1,448.10 | 1,479.19 | 1,295.04 | 33,944,048 |
| 2022-04-19 | 1,439.21 | 1,456.98 | 1,434.77 | 1,448.10 | 1,267.82 | 15,280,449 |
| 2022-04-18 | 1,439.21 | 1,456.98 | 1,430.33 | 1,430.33 | 1,252.26 | 39,635,271 |
| 2022-04-14 | 1,470.31 | 1,470.31 | 1,434.77 | 1,439.21 | 1,260.04 | 16,562,412 |
| 2022-04-13 | 1,448.10 | 1,474.75 | 1,434.77 | 1,452.54 | 1,271.71 | 30,706,329 |
| 2022-04-12 | 1,439.21 | 1,470.31 | 1,430.33 | 1,448.10 | 1,267.82 | 18,160,336 |
| 2022-04-11 | 1,461.42 | 1,470.31 | 1,439.21 | 1,439.21 | 1,260.04 | 25,276,474 |
| 2022-04-08 | 1,474.75 | 1,488.08 | 1,448.10 | 1,461.42 | 1,279.48 | 27,420,208 |
| 2022-04-07 | 1,496.96 | 1,505.84 | 1,465.87 | 1,470.31 | 1,287.26 | 31,269,136 |
| 2022-04-06 | 1,510.29 | 1,523.61 | 1,496.96 | 1,496.96 | 1,310.60 | 30,986,494 |
| 2022-04-05 | 1,528.05 | 1,532.50 | 1,510.29 | 1,514.73 | 1,326.15 | 17,012,433 |
| 2022-04-04 | 1,514.73 | 1,532.50 | 1,505.84 | 1,523.61 | 1,333.93 | 13,262,784 |
| 2022-04-01 | 1,523.61 | 1,541.38 | 1,501.40 | 1,514.73 | 1,326.15 | 14,716,404 |
| 2022-03-31 | 1,532.50 | 1,545.82 | 1,523.61 | 1,523.61 | 1,333.93 | 5,908,353 |
| 2022-03-30 | 1,554.71 | 1,568.03 | 1,528.05 | 1,532.50 | 1,341.71 | 12,918,121 |
| 2022-03-29 | 1,568.03 | 1,590.24 | 1,550.26 | 1,559.15 | 1,365.04 | 25,615,284 |
| 2022-03-28 | 1,554.71 | 1,576.92 | 1,536.94 | 1,554.71 | 1,361.15 | 15,658,881 |
| 2022-03-25 | 1,563.59 | 1,563.59 | 1,519.17 | 1,541.38 | 1,349.49 | 14,325,027 |
| 2022-03-24 | 1,501.40 | 1,563.59 | 1,496.96 | 1,554.71 | 1,361.15 | 26,470,752 |
| 2022-03-23 | 1,519.17 | 1,528.05 | 1,501.40 | 1,501.40 | 1,314.48 | 22,257,462 |
| 2022-03-22 | 1,510.29 | 1,528.05 | 1,505.84 | 1,514.73 | 1,326.15 | 19,324,784 |
| 2022-03-21 | 1,536.94 | 1,536.94 | 1,501.40 | 1,510.29 | 1,322.26 | 10,466,306 |
| 2022-03-18 | 1,545.82 | 1,554.71 | 1,519.17 | 1,541.38 | 1,349.49 | 10,800,164 |
| 2022-03-17 | 1,572.47 | 1,581.36 | 1,536.94 | 1,545.82 | 1,353.37 | 19,574,108 |
| 2022-03-16 | 1,510.29 | 1,590.24 | 1,510.29 | 1,554.71 | 1,361.15 | 51,518,276 |
| 2022-03-15 | 1,519.17 | 1,536.94 | 1,501.40 | 1,519.17 | 1,330.04 | 16,967,409 |
| 2022-03-14 | 1,523.61 | 1,536.94 | 1,501.40 | 1,501.40 | 1,314.48 | 20,169,559 |
| 2022-03-11 | 1,519.17 | 1,532.50 | 1,501.40 | 1,528.05 | 1,320.37 | 20,572,079 |
| 2022-03-10 | 1,536.94 | 1,536.94 | 1,492.52 | 1,514.73 | 1,308.85 | 20,429,688 |
| 2022-03-09 | 1,470.31 | 1,519.17 | 1,470.31 | 1,510.29 | 1,305.01 | 29,722,429 |
| 2022-03-08 | 1,461.42 | 1,510.29 | 1,452.54 | 1,470.31 | 1,270.47 | 23,995,187 |
| 2022-03-07 | 1,483.63 | 1,488.08 | 1,448.10 | 1,470.31 | 1,270.47 | 55,485,845 |
| 2022-03-04 | 1,523.61 | 1,523.61 | 1,479.19 | 1,496.96 | 1,293.50 | 47,380,178 |
| 2022-03-02 | 1,545.82 | 1,554.71 | 1,523.61 | 1,523.61 | 1,316.53 | 39,841,708 |
| 2022-03-01 | 1,581.36 | 1,608.01 | 1,541.38 | 1,545.82 | 1,335.72 | 41,709,554 |
| 2022-02-25 | 1,545.82 | 1,581.36 | 1,545.82 | 1,576.92 | 1,362.59 | 29,862,230 |
| 2022-02-24 | 1,568.03 | 1,581.36 | 1,519.17 | 1,545.82 | 1,335.72 | 35,024,751 |
| 2022-02-23 | 1,554.71 | 1,585.80 | 1,554.71 | 1,568.03 | 1,354.91 | 33,284,438 |
| 2022-02-22 | 1,594.68 | 1,594.68 | 1,545.82 | 1,554.71 | 1,343.40 | 30,969,498 |
| 2022-02-21 | 1,594.68 | 1,603.57 | 1,568.03 | 1,603.57 | 1,385.62 | 27,789,072 |
| 2022-02-18 | 1,599.13 | 1,608.01 | 1,585.80 | 1,594.68 | 1,377.94 | 18,458,736 |
| 2022-02-17 | 1,603.57 | 1,612.45 | 1,576.92 | 1,599.13 | 1,381.78 | 14,959,874 |
| 2022-02-16 | 1,621.34 | 1,630.22 | 1,603.57 | 1,603.57 | 1,385.62 | 53,326,352 |
| 2022-02-15 | 1,572.47 | 1,616.89 | 1,568.03 | 1,612.45 | 1,393.29 | 86,146,136 |
| 2022-02-14 | 1,572.47 | 1,572.47 | 1,545.82 | 1,572.47 | 1,358.75 | 25,667,851 |
| 2022-02-11 | 1,572.47 | 1,581.36 | 1,559.15 | 1,572.47 | 1,358.75 | 24,733,703 |
| 2022-02-10 | 1,585.80 | 1,594.68 | 1,559.15 | 1,572.47 | 1,358.75 | 38,344,077 |
| 2022-02-09 | 1,572.47 | 1,599.13 | 1,572.47 | 1,576.92 | 1,362.59 | 76,884,800 |
| 2022-02-08 | 1,581.36 | 1,590.24 | 1,545.82 | 1,554.71 | 1,343.40 | 62,984,355 |
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.