Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 13,477,600 |
| 2026-07-24 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 22,683,100 |
| 2026-07-23 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 19,514,500 |
| 2026-07-22 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 21,305,400 |
| 2026-07-21 | 1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 15,441,000 |
| 2026-07-20 | 1,260.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 24,419,000 |
| 2026-07-17 | 1,235.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 54,314,800 |
| 2026-07-16 | 1,205.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 18,280,900 |
| 2026-07-15 | 1,190.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 15,395,400 |
| 2026-07-14 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | 15,054,500 |
| 2026-07-13 | 1,180.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 17,409,900 |
| 2026-07-10 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 8,715,200 |
| 2026-07-09 | 1,175.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 23,234,200 |
| 2026-07-08 | 1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | 11,838,200 |
| 2026-07-07 | 1,165.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,220.00 | 25,586,200 |
| 2026-07-06 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 15,184,200 |
| 2026-07-03 | 1,095.00 | 1,165.00 | 1,090.00 | 1,160.00 | 1,160.00 | 27,689,400 |
| 2026-07-02 | 1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 29,824,000 |
| 2026-07-01 | 1,095.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 21,607,500 |
| 2026-06-30 | 1,130.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,100.00 | 28,430,000 |
| 2026-06-29 | 1,125.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 17,887,800 |
| 2026-06-26 | 1,130.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 32,605,300 |
| 2026-06-25 | 1,120.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 26,194,700 |
| 2026-06-24 | 1,155.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | 19,267,200 |
| 2026-06-23 | 1,190.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 26,843,100 |
| 2026-06-22 | 1,225.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,190.00 | 16,074,100 |
| 2026-06-19 | 1,240.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 12,631,600 |
| 2026-06-18 | 1,250.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | 11,568,500 |
| 2026-06-17 | 1,290.00 | 1,320.00 | 1,235.00 | 1,250.00 | 1,250.00 | 24,747,000 |
| 2026-06-16 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2026-06-15 | 1,265.00 | 1,330.00 | 1,265.00 | 1,290.00 | 1,290.00 | 28,789,300 |
| 2026-06-12 | 1,200.00 | 1,295.00 | 1,190.00 | 1,260.00 | 1,260.00 | 35,491,400 |
| 2026-06-11 | 1,210.00 | 1,240.00 | 1,175.00 | 1,185.00 | 1,185.00 | 14,995,700 |
| 2026-06-10 | 1,175.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,210.00 | 29,611,000 |
| 2026-06-09 | 1,045.00 | 1,180.00 | 1,045.00 | 1,175.00 | 1,175.00 | 35,068,000 |
| 2026-06-08 | 1,130.00 | 1,130.00 | 1,040.00 | 1,050.00 | 1,050.00 | 21,562,200 |
| 2026-06-05 | 1,235.00 | 1,235.00 | 1,140.00 | 1,140.00 | 1,140.00 | 12,731,400 |
| 2026-06-04 | 1,205.00 | 1,220.00 | 1,150.00 | 1,215.00 | 1,215.00 | 13,982,100 |
| 2026-06-03 | 1,280.00 | 1,280.00 | 1,190.00 | 1,210.00 | 1,210.00 | 16,780,500 |
| 2026-06-02 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 9,086,100 |
| 2026-06-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2026-05-29 | 1,335.00 | 1,345.00 | 1,270.00 | 1,270.00 | 1,270.00 | 27,516,100 |
| 2026-05-28 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-05-27 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-05-26 | 1,390.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | 8,260,400 |
| 2026-05-25 | 1,305.00 | 1,400.00 | 1,285.00 | 1,390.00 | 1,390.00 | 31,441,700 |
| 2026-05-22 | 1,280.00 | 1,290.00 | 1,240.00 | 1,285.00 | 1,285.00 | 6,748,400 |
| 2026-05-21 | 1,300.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | 12,556,900 |
| 2026-05-20 | 1,285.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 12,808,900 |
| 2026-05-19 | 1,265.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 18,592,400 |
| 2026-05-18 | 1,310.00 | 1,315.00 | 1,245.00 | 1,270.00 | 1,270.00 | 33,416,800 |
| 2026-05-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-05-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2026-05-13 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 11,114,000 |
| 2026-05-12 | 1,360.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,380.00 | 12,397,600 |
| 2026-05-11 | 1,370.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | 13,815,000 |
| 2026-05-08 | 1,415.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | 19,322,200 |
| 2026-05-07 | 1,370.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 32,991,500 |
| 2026-05-06 | 1,365.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | 10,532,400 |
| 2026-05-05 | 1,360.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 28,836,400 |
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.