Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,230.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,195.00 | 80,973,700 |
| 2026-01-27 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 62,334,100 |
| 2026-01-26 | 1,230.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 31,539,600 |
| 2026-01-23 | 1,230.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 33,558,600 |
| 2026-01-22 | 1,215.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 36,345,400 |
| 2026-01-21 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 38,212,700 |
| 2026-01-20 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,176,700 |
| 2026-01-19 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 51,929,900 |
| 2026-01-16 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-01-15 | 1,210.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 73,045,400 |
| 2026-01-14 | 1,165.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 94,341,600 |
| 2026-01-13 | 1,165.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 22,021,900 |
| 2026-01-12 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 19,099,100 |
| 2026-01-09 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 12,324,700 |
| 2026-01-08 | 1,165.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 19,657,400 |
| 2026-01-07 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 25,128,900 |
| 2026-01-06 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 13,959,300 |
| 2026-01-05 | 1,150.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 24,958,400 |
| 2026-01-02 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,387,700 |
| 2026-01-01 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-12-31 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-12-30 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 28,434,600 |
| 2025-12-29 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,437,200 |
| 2025-12-26 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-12-25 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-12-24 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 12,027,100 |
| 2025-12-23 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 14,338,800 |
| 2025-12-22 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 14,063,500 |
| 2025-12-19 | 1,185.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 19,889,000 |
| 2025-12-18 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 56,271,300 |
| 2025-12-17 | 1,145.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 32,484,700 |
| 2025-12-16 | 1,175.00 | 1,185.00 | 1,135.00 | 1,145.00 | 1,145.00 | 38,271,100 |
| 2025-12-15 | 1,100.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,170.00 | 71,873,200 |
| 2025-12-12 | 1,095.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 22,401,300 |
| 2025-12-11 | 1,110.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,095.00 | 35,261,800 |
| 2025-12-10 | 1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 56,029,800 |
| 2025-12-09 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | 48,307,800 |
| 2025-12-08 | 1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 49,463,400 |
| 2025-12-05 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 12,789,900 |
| 2025-12-04 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 12,483,700 |
| 2025-12-03 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,180.00 | 11,352,600 |
| 2025-12-02 | 1,190.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 24,184,200 |
| 2025-12-01 | 1,180.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 13,496,800 |
| 2025-11-28 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 11,676,400 |
| 2025-11-27 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | 11,856,200 |
| 2025-11-26 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 11,962,300 |
| 2025-11-25 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | 11,451,800 |
| 2025-11-24 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 17,144,300 |
| 2025-11-21 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 27,330,400 |
| 2025-11-20 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 22,734,900 |
| 2025-11-19 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,670,700 |
| 2025-11-18 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | 22,244,400 |
| 2025-11-17 | 1,195.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 20,744,600 |
| 2025-11-14 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 13,327,200 |
| 2025-11-13 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 17,652,400 |
| 2025-11-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 15,669,500 |
| 2025-11-11 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 33,661,200 |
| 2025-11-10 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 30,983,200 |
| 2025-11-07 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 31,514,100 |
| 2025-11-06 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 27,442,700 |
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.