Bank Tabungan Negara Persero historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	1,576.92	1,594.68	1,572.47	1,590.24	1,374.10	21,561,832
2021-11-10	1,563.59	1,594.68	1,559.15	1,576.92	1,362.59	41,042,177
2021-11-09	1,599.13	1,599.13	1,568.03	1,572.47	1,358.75	18,577,489
2021-11-08	1,568.03	1,599.13	1,563.59	1,594.68	1,377.94	43,796,895
2021-11-05	1,568.03	1,576.92	1,510.29	1,563.59	1,351.07	38,669,493
2021-11-04	1,576.92	1,590.24	1,554.71	1,568.03	1,354.91	40,937,044
2021-11-03	1,545.82	1,576.92	1,528.05	1,568.03	1,354.91	30,331,274
2021-11-02	1,590.24	1,590.24	1,523.61	1,528.05	1,320.37	32,808,865
2021-11-01	1,594.68	1,608.01	1,581.36	1,590.24	1,374.10	44,008,173
2021-10-29	1,563.59	1,585.80	1,541.38	1,581.36	1,366.42	63,794,235
2021-10-28	1,545.82	1,554.71	1,488.08	1,550.26	1,339.56	63,250,900
2021-10-27	1,581.36	1,590.24	1,536.94	1,545.82	1,335.72	46,193,104
2021-10-26	1,608.01	1,612.45	1,581.36	1,581.36	1,366.42	26,405,128
2021-10-25	1,616.89	1,630.22	1,594.68	1,603.57	1,385.62	51,257,134
2021-10-22	1,599.13	1,625.78	1,576.92	1,616.89	1,397.13	55,481,905
2021-10-21	1,625.78	1,634.66	1,572.47	1,594.68	1,377.94	76,161,818
2021-10-19	1,634.66	1,634.66	1,594.68	1,608.01	1,389.45	69,716,433
2021-10-18	1,523.61	1,643.55	1,519.17	1,634.66	1,412.48	106,782,263
2021-10-15	1,528.05	1,532.50	1,496.96	1,519.17	1,312.69	53,134,097
2021-10-14	1,496.96	1,541.38	1,496.96	1,514.73	1,308.85	101,338,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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