Bank Tabungan Negara Persero historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1,519.17	1,568.03	1,514.73	1,559.15	1,347.23	46,159,561
2022-02-04	1,474.75	1,528.05	1,470.31	1,514.73	1,308.85	20,792,474
2022-02-03	1,488.08	1,488.08	1,465.87	1,474.75	1,274.31	15,564,104
2022-02-02	1,510.29	1,514.73	1,483.63	1,483.63	1,281.98	15,051,837
2022-01-31	1,532.50	1,536.94	1,492.52	1,501.40	1,297.34	35,214,980
2022-01-28	1,390.35	1,550.26	1,390.35	1,541.38	1,331.88	64,056,053
2022-01-27	1,403.68	1,430.33	1,381.47	1,381.47	1,193.70	26,163,684
2022-01-26	1,385.91	1,425.89	1,377.02	1,417.00	1,224.41	38,239,283
2022-01-25	1,461.42	1,488.08	1,390.35	1,390.35	1,201.38	52,483,829
2022-01-24	1,483.63	1,501.40	1,448.10	1,474.75	1,274.31	30,572,156
2022-01-21	1,492.52	1,501.40	1,474.75	1,483.63	1,281.98	21,103,932
2022-01-20	1,483.63	1,510.29	1,483.63	1,492.52	1,289.66	16,397,397
2022-01-19	1,510.29	1,514.73	1,479.19	1,492.52	1,289.66	40,559,063
2022-01-18	1,510.29	1,514.73	1,474.75	1,510.29	1,305.01	27,200,938
2022-01-17	1,528.05	1,532.50	1,501.40	1,510.29	1,305.01	10,998,272
2022-01-14	1,514.73	1,536.94	1,501.40	1,528.05	1,320.37	10,450,660
2022-01-13	1,528.05	1,528.05	1,505.84	1,510.29	1,305.01	11,191,315
2022-01-12	1,514.73	1,523.61	1,496.96	1,514.73	1,308.85	17,311,734
2022-01-11	1,510.29	1,519.17	1,505.84	1,510.29	1,305.01	30,175,714
2022-01-10	1,528.05	1,532.50	1,510.29	1,519.17	1,312.69	16,021,442
2022-01-07	1,519.17	1,532.50	1,510.29	1,528.05	1,320.37	19,727,530
2022-01-06	1,523.61	1,532.50	1,501.40	1,510.29	1,305.01	35,151,833
2022-01-05	1,581.36	1,608.01	1,532.50	1,536.94	1,328.04	22,825,785
2022-01-04	1,612.45	1,612.45	1,590.24	1,590.24	1,374.10	17,593,588
2022-01-03	1,536.94	1,612.45	1,528.05	1,599.13	1,381.78	34,711,943
2021-12-30	1,554.71	1,559.15	1,532.50	1,536.94	1,328.04	8,655,529
2021-12-29	1,559.15	1,563.59	1,528.05	1,554.71	1,343.40	10,312,322
2021-12-28	1,519.17	1,563.59	1,510.29	1,559.15	1,347.23	28,303,929
2021-12-27	1,519.17	1,519.17	1,510.29	1,519.17	1,312.69	8,332,703
2021-12-24	1,532.50	1,536.94	1,514.73	1,519.17	1,312.69	6,441,107
2021-12-23	1,528.05	1,541.38	1,514.73	1,532.50	1,324.20	5,709,795
2021-12-22	1,528.05	1,545.82	1,523.61	1,528.05	1,320.37	9,863,990
2021-12-21	1,528.05	1,541.38	1,496.96	1,528.05	1,320.37	15,597,198
2021-12-20	1,528.05	1,536.94	1,519.17	1,528.05	1,320.37	18,061,507
2021-12-17	1,532.50	1,559.15	1,532.50	1,532.50	1,324.20	10,184,452
2021-12-16	1,576.92	1,590.24	1,532.50	1,532.50	1,324.20	20,929,124
2021-12-15	1,554.71	1,590.24	1,545.82	1,563.59	1,351.07	19,495,428
2021-12-14	1,568.03	1,568.03	1,532.50	1,554.71	1,343.40	21,133,310
2021-12-13	1,581.36	1,581.36	1,563.59	1,568.03	1,354.91	19,583,563
2021-12-10	1,550.26	1,563.59	1,541.38	1,554.71	1,343.40	10,182,088
2021-12-09	1,559.15	1,563.59	1,545.82	1,554.71	1,343.40	8,973,178
2021-12-08	1,572.47	1,572.47	1,541.38	1,554.71	1,343.40	25,104,143
2021-12-07	1,572.47	1,576.92	1,545.82	1,554.71	1,343.40	15,313,655
2021-12-06	1,545.82	1,563.59	1,528.05	1,554.71	1,343.40	31,812,921
2021-12-03	1,528.05	1,559.15	1,510.29	1,541.38	1,331.88	37,680,640
2021-12-02	1,492.52	1,528.05	1,474.75	1,519.17	1,312.69	34,973,873
2021-12-01	1,523.61	1,536.94	1,474.75	1,496.96	1,293.50	35,686,613
2021-11-30	1,554.71	1,568.03	1,501.40	1,519.17	1,312.69	84,928,558
2021-11-29	1,581.36	1,581.36	1,510.29	1,554.71	1,343.40	93,807,298
2021-11-26	1,616.89	1,625.78	1,581.36	1,590.24	1,374.10	47,802,621
2021-11-25	1,621.34	1,647.99	1,608.01	1,616.89	1,397.13	39,085,295
2021-11-24	1,616.89	1,625.78	1,608.01	1,612.45	1,393.29	20,201,864
2021-11-23	1,652.43	1,661.31	1,608.01	1,612.45	1,393.29	52,997,672
2021-11-22	1,599.13	1,670.20	1,599.13	1,652.43	1,427.84	114,215,600
2021-11-19	1,576.92	1,599.13	1,572.47	1,594.68	1,377.94	18,601,689
2021-11-18	1,576.92	1,576.92	1,559.15	1,576.92	1,362.59	17,978,886
2021-11-17	1,559.15	1,576.92	1,554.71	1,568.03	1,354.91	10,264,483
2021-11-16	1,554.71	1,568.03	1,550.26	1,554.71	1,343.40	19,976,741
2021-11-15	1,590.24	1,599.13	1,536.94	1,554.71	1,343.40	42,139,877
2021-11-12	1,599.13	1,625.78	1,585.80	1,590.24	1,374.10	44,717,535

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.