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 |
← NewerPage 3 of 3 · 131 trading days
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.