Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,275.00 | 1,360.00 | 1,230.00 | 1,335.00 | 1,335.00 | 132,059,900 |
| 2025-08-12 | 1,210.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 72,378,400 |
| 2025-08-11 | 1,110.00 | 1,220.00 | 1,105.00 | 1,205.00 | 1,205.00 | 70,689,200 |
| 2025-08-08 | 1,105.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | 8,822,700 |
| 2025-08-07 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 9,107,100 |
| 2025-08-06 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 14,511,100 |
| 2025-08-05 | 1,095.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 20,823,700 |
| 2025-08-04 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 25,459,100 |
| 2025-08-01 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 12,079,300 |
| 2025-07-31 | 1,150.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | 35,857,000 |
| 2025-07-30 | 1,175.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 21,305,600 |
| 2025-07-29 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 19,042,800 |
| 2025-07-28 | 1,195.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | 9,530,900 |
| 2025-07-25 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 8,300,700 |
| 2025-07-24 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 1,215.00 | 27,236,000 |
| 2025-07-23 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 7,971,700 |
| 2025-07-22 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 12,309,200 |
| 2025-07-21 | 1,210.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,175.00 | 16,819,600 |
| 2025-07-18 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | 14,390,200 |
| 2025-07-17 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 12,791,700 |
| 2025-07-16 | 1,235.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 51,188,200 |
| 2025-07-15 | 1,190.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 15,293,200 |
| 2025-07-14 | 1,200.00 | 1,205.00 | 1,165.00 | 1,185.00 | 1,185.00 | 22,594,200 |
| 2025-07-11 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 32,597,400 |
| 2025-07-10 | 1,110.00 | 1,160.00 | 1,105.00 | 1,155.00 | 1,155.00 | 29,456,900 |
| 2025-07-09 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 10,232,200 |
| 2025-07-08 | 1,085.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 11,473,700 |
| 2025-07-07 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 6,688,700 |
| 2025-07-04 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 6,888,200 |
| 2025-07-03 | 1,090.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | 13,241,400 |
| 2025-07-02 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 17,967,700 |
| 2025-07-01 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 21,994,600 |
| 2025-06-30 | 1,150.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | 17,522,000 |
| 2025-06-26 | 1,105.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 18,000,000 |
| 2025-06-25 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | 10,317,800 |
| 2025-06-24 | 1,105.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 15,918,100 |
| 2025-06-23 | 1,090.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 24,057,000 |
| 2025-06-20 | 1,145.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,110.00 | 31,820,500 |
| 2025-06-19 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | 25,093,600 |
| 2025-06-18 | 1,215.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 30,617,600 |
| 2025-06-17 | 1,150.00 | 1,215.00 | 1,150.00 | 1,200.00 | 1,200.00 | 39,678,300 |
| 2025-06-16 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 14,050,800 |
| 2025-06-13 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,542,800 |
| 2025-06-12 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | 22,393,100 |
| 2025-06-11 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 10,140,500 |
| 2025-06-10 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 21,332,600 |
| 2025-06-05 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | 44,077,400 |
| 2025-06-04 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 11,914,600 |
| 2025-06-03 | 1,195.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 34,827,800 |
| 2025-06-02 | 1,255.00 | 1,260.00 | 1,195.00 | 1,200.00 | 1,200.00 | 54,710,100 |
| 2025-05-28 | 1,275.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 24,773,900 |
| 2025-05-27 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 29,759,200 |
| 2025-05-26 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | 28,992,000 |
| 2025-05-23 | 1,285.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 14,934,900 |
| 2025-05-22 | 1,290.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 43,676,900 |
| 2025-05-21 | 1,240.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | 60,436,400 |
| 2025-05-20 | 1,240.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | 56,185,600 |
| 2025-05-19 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 34,406,100 |
| 2025-05-16 | 1,250.00 | 1,255.00 | 1,215.00 | 1,250.00 | 1,250.00 | 34,963,300 |
| 2025-05-15 | 1,225.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,240.00 | 56,684,700 |
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.