Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 31,664,300 |
| 2025-11-04 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 39,577,400 |
| 2025-11-03 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | 43,702,900 |
| 2025-10-31 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | 31,696,700 |
| 2025-10-30 | 1,235.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | 66,920,300 |
| 2025-10-29 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 47,563,700 |
| 2025-10-28 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | 26,799,200 |
| 2025-10-27 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,205.00 | 50,417,800 |
| 2025-10-24 | 1,205.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 57,807,900 |
| 2025-10-23 | 1,175.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 57,813,900 |
| 2025-10-22 | 1,230.00 | 1,260.00 | 1,165.00 | 1,170.00 | 1,170.00 | 111,962,800 |
| 2025-10-21 | 1,250.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | 55,931,500 |
| 2025-10-20 | 1,155.00 | 1,250.00 | 1,155.00 | 1,235.00 | 1,235.00 | 109,037,100 |
← NewerPage 5 of 5 · 253 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.