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 |
| 2025-10-17 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | 39,688,000 |
| 2025-10-16 | 1,140.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 38,997,900 |
| 2025-10-15 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | 49,069,300 |
| 2025-10-14 | 1,140.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | 28,587,300 |
| 2025-10-13 | 1,150.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,140.00 | 69,579,100 |
| 2025-10-10 | 1,225.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,185.00 | 63,735,400 |
| 2025-10-09 | 1,190.00 | 1,265.00 | 1,160.00 | 1,235.00 | 1,235.00 | 147,891,900 |
| 2025-10-08 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | 21,930,700 |
| 2025-10-07 | 1,195.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 30,396,700 |
| 2025-10-06 | 1,215.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 32,512,800 |
| 2025-10-03 | 1,260.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 50,772,700 |
| 2025-10-02 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | 23,851,100 |
| 2025-10-01 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | 31,300,200 |
| 2025-09-30 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | 22,256,900 |
| 2025-09-29 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | 13,469,300 |
| 2025-09-26 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 15,371,400 |
| 2025-09-25 | 1,275.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | 37,979,300 |
| 2025-09-24 | 1,305.00 | 1,310.00 | 1,260.00 | 1,275.00 | 1,275.00 | 35,098,300 |
| 2025-09-23 | 1,305.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | 42,784,300 |
| 2025-09-22 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 20,724,000 |
| 2025-09-19 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 27,934,400 |
| 2025-09-18 | 1,400.00 | 1,405.00 | 1,320.00 | 1,325.00 | 1,325.00 | 68,120,300 |
| 2025-09-17 | 1,345.00 | 1,415.00 | 1,335.00 | 1,390.00 | 1,390.00 | 105,109,100 |
| 2025-09-16 | 1,390.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | 42,500,700 |
| 2025-09-15 | 1,450.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | 53,574,200 |
| 2025-09-12 | 1,385.00 | 1,445.00 | 1,370.00 | 1,410.00 | 1,410.00 | 113,504,400 |
| 2025-09-11 | 1,315.00 | 1,380.00 | 1,305.00 | 1,355.00 | 1,355.00 | 113,362,400 |
| 2025-09-10 | 1,205.00 | 1,290.00 | 1,205.00 | 1,275.00 | 1,275.00 | 30,123,100 |
| 2025-09-09 | 1,200.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 44,407,300 |
| 2025-09-08 | 1,290.00 | 1,315.00 | 1,155.00 | 1,155.00 | 1,155.00 | 59,151,800 |
| 2025-09-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-09-04 | 1,270.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 11,069,400 |
| 2025-09-03 | 1,280.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,270.00 | 13,531,800 |
| 2025-09-02 | 1,280.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | 18,825,800 |
| 2025-09-01 | 1,225.00 | 1,290.00 | 1,220.00 | 1,280.00 | 1,280.00 | 29,772,100 |
| 2025-08-29 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,300.00 | 38,371,500 |
| 2025-08-28 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 50,418,200 |
| 2025-08-27 | 1,270.00 | 1,280.00 | 1,235.00 | 1,240.00 | 1,240.00 | 17,590,400 |
| 2025-08-26 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | 19,669,700 |
| 2025-08-25 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 21,053,300 |
| 2025-08-22 | 1,285.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | 11,752,600 |
| 2025-08-21 | 1,325.00 | 1,335.00 | 1,270.00 | 1,280.00 | 1,280.00 | 31,318,800 |
| 2025-08-20 | 1,280.00 | 1,330.00 | 1,255.00 | 1,320.00 | 1,320.00 | 48,467,200 |
| 2025-08-19 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | 18,955,900 |
| 2025-08-18 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-08-15 | 1,350.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | 37,158,200 |
| 2025-08-14 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 72,254,600 |
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.