Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 18,032,200 |
| 2026-05-01 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0 |
| 2026-04-30 | 1,410.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | 20,281,100 |
| 2026-04-29 | 1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 26,168,400 |
| 2026-04-28 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 24,586,400 |
| 2026-04-27 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 34,916,700 |
| 2026-04-24 | 1,455.00 | 1,455.00 | 1,365.00 | 1,400.00 | 1,400.00 | 104,641,600 |
| 2026-04-23 | 1,420.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,490.00 | 167,582,700 |
| 2026-04-22 | 1,330.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,415.00 | 69,518,500 |
| 2026-04-21 | 1,305.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 17,500,400 |
| 2026-04-20 | 1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15,808,300 |
| 2026-04-17 | 1,340.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | 17,983,400 |
| 2026-04-16 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 1,335.00 | 29,413,000 |
| 2026-04-15 | 1,350.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 38,041,700 |
| 2026-04-14 | 1,285.00 | 1,375.00 | 1,285.00 | 1,345.00 | 1,345.00 | 51,609,800 |
| 2026-04-13 | 1,280.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | 24,620,600 |
| 2026-04-10 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 11,087,800 |
| 2026-04-09 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 6,463,200 |
| 2026-04-08 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 17,675,800 |
| 2026-04-07 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 7,161,700 |
| 2026-04-06 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 8,412,800 |
| 2026-04-02 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | 7,593,900 |
| 2026-04-01 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 7,505,700 |
| 2026-03-31 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 13,719,600 |
| 2026-03-30 | 1,260.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 12,711,600 |
| 2026-03-27 | 1,285.00 | 1,290.00 | 1,240.00 | 1,260.00 | 1,260.00 | 10,205,800 |
| 2026-03-26 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 8,153,600 |
| 2026-03-25 | 1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 12,605,300 |
| 2026-03-17 | 1,245.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 11,983,000 |
| 2026-03-16 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 12,694,600 |
| 2026-03-13 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 15,293,200 |
| 2026-03-12 | 1,290.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 27,969,000 |
| 2026-03-11 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 13,685,100 |
| 2026-03-10 | 1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 26,727,600 |
| 2026-03-09 | 1,230.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 35,676,300 |
| 2026-03-06 | 1,305.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,340.00 | 43,681,600 |
| 2026-03-05 | 1,270.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 36,306,100 |
| 2026-03-04 | 1,330.00 | 1,330.00 | 1,235.00 | 1,255.00 | 1,255.00 | 57,210,400 |
| 2026-03-03 | 1,315.00 | 1,345.00 | 1,310.00 | 1,340.00 | 1,340.00 | 32,026,200 |
| 2026-03-02 | 1,340.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | 71,480,500 |
| 2026-02-27 | 1,400.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 22,946,500 |
| 2026-02-26 | 1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 39,370,200 |
| 2026-02-25 | 1,385.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 45,426,800 |
| 2026-02-24 | 1,380.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 25,602,500 |
| 2026-02-23 | 1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 16,209,000 |
| 2026-02-20 | 1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 16,748,000 |
| 2026-02-19 | 1,395.00 | 1,395.00 | 1,345.00 | 1,365.00 | 1,365.00 | 48,209,500 |
| 2026-02-18 | 1,365.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 40,446,100 |
| 2026-02-13 | 1,360.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 50,873,600 |
| 2026-02-12 | 1,345.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 78,711,600 |
| 2026-02-11 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 89,168,600 |
| 2026-02-10 | 1,265.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | 58,724,300 |
| 2026-02-09 | 1,300.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,255.00 | 59,703,000 |
| 2026-02-06 | 1,280.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 67,283,700 |
| 2026-02-05 | 1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 83,713,300 |
| 2026-02-04 | 1,225.00 | 1,350.00 | 1,220.00 | 1,340.00 | 1,340.00 | 181,059,100 |
| 2026-02-03 | 1,220.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 32,456,800 |
| 2026-02-02 | 1,250.00 | 1,260.00 | 1,195.00 | 1,220.00 | 1,220.00 | 49,149,700 |
| 2026-01-30 | 1,185.00 | 1,245.00 | 1,185.00 | 1,230.00 | 1,230.00 | 56,374,000 |
| 2026-01-29 | 1,185.00 | 1,205.00 | 1,075.00 | 1,180.00 | 1,180.00 | 73,582,900 |
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.