Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,170.00 | 1,225.00 | 1,155.00 | 1,220.00 | 1,220.00 | 93,784,100 |
| 2025-05-09 | 1,165.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 28,497,400 |
| 2025-05-08 | 1,075.00 | 1,185.00 | 1,070.00 | 1,160.00 | 1,160.00 | 209,274,700 |
| 2025-05-07 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 14,763,600 |
| 2025-05-06 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 16,967,300 |
| 2025-05-05 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 30,361,700 |
| 2025-05-02 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 33,351,100 |
| 2025-04-30 | 1,085.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 48,675,200 |
| 2025-04-29 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 46,465,900 |
| 2025-04-28 | 1,040.00 | 1,105.00 | 1,040.00 | 1,100.00 | 1,100.00 | 73,362,600 |
| 2025-04-25 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | 60,843,500 |
| 2025-04-24 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 90,755,300 |
| 2025-04-23 | 985.00 | 1,030.00 | 960.00 | 1,010.00 | 1,010.00 | 82,283,000 |
| 2025-04-22 | 915.00 | 965.00 | 910.00 | 965.00 | 965.00 | 32,714,100 |
| 2025-04-21 | 945.00 | 955.00 | 910.00 | 920.00 | 920.00 | 20,455,700 |
| 2025-04-17 | 960.00 | 960.00 | 925.00 | 945.00 | 945.00 | 55,101,600 |
| 2025-04-16 | 895.00 | 975.00 | 895.00 | 965.00 | 965.00 | 153,583,700 |
| 2025-04-15 | 865.00 | 910.00 | 865.00 | 885.00 | 885.00 | 75,272,300 |
| 2025-04-14 | 890.00 | 910.00 | 885.00 | 910.00 | 856.43 | 55,660,000 |
| 2025-04-11 | 870.00 | 885.00 | 855.00 | 880.00 | 828.20 | 36,054,100 |
| 2025-04-10 | 875.00 | 885.00 | 855.00 | 880.00 | 828.20 | 47,721,000 |
| 2025-04-09 | 810.00 | 870.00 | 810.00 | 825.00 | 776.43 | 42,592,500 |
| 2025-04-08 | 790.00 | 880.00 | 770.00 | 810.00 | 762.32 | 70,216,500 |
| 2025-03-27 | 890.00 | 905.00 | 855.00 | 885.00 | 832.90 | 74,403,600 |
| 2025-03-26 | 840.00 | 905.00 | 840.00 | 895.00 | 842.31 | 110,143,000 |
| 2025-03-25 | 785.00 | 825.00 | 785.00 | 820.00 | 771.73 | 39,877,400 |
| 2025-03-24 | 780.00 | 810.00 | 755.00 | 785.00 | 738.79 | 57,407,100 |
| 2025-03-21 | 815.00 | 815.00 | 770.00 | 770.00 | 724.67 | 64,153,800 |
| 2025-03-20 | 835.00 | 860.00 | 800.00 | 815.00 | 767.02 | 43,989,600 |
| 2025-03-19 | 825.00 | 845.00 | 815.00 | 830.00 | 781.14 | 27,700,900 |
| 2025-03-18 | 830.00 | 840.00 | 800.00 | 825.00 | 776.43 | 56,509,300 |
| 2025-03-17 | 820.00 | 830.00 | 815.00 | 830.00 | 781.14 | 18,909,400 |
| 2025-03-14 | 830.00 | 835.00 | 815.00 | 820.00 | 771.73 | 25,513,000 |
| 2025-03-13 | 860.00 | 865.00 | 825.00 | 830.00 | 781.14 | 40,218,500 |
| 2025-03-12 | 845.00 | 860.00 | 845.00 | 850.00 | 799.96 | 21,068,000 |
| 2025-03-11 | 845.00 | 855.00 | 835.00 | 845.00 | 795.26 | 29,637,300 |
| 2025-03-10 | 855.00 | 860.00 | 845.00 | 855.00 | 804.67 | 26,620,700 |
| 2025-03-07 | 870.00 | 870.00 | 850.00 | 855.00 | 804.67 | 54,271,800 |
| 2025-03-06 | 880.00 | 905.00 | 870.00 | 875.00 | 823.49 | 53,402,400 |
| 2025-03-05 | 855.00 | 910.00 | 855.00 | 880.00 | 828.20 | 60,254,500 |
| 2025-03-04 | 875.00 | 880.00 | 855.00 | 855.00 | 804.67 | 34,389,600 |
| 2025-03-03 | 870.00 | 895.00 | 855.00 | 880.00 | 828.20 | 56,966,800 |
| 2025-02-28 | 885.00 | 885.00 | 835.00 | 835.00 | 785.84 | 68,591,800 |
| 2025-02-27 | 900.00 | 920.00 | 885.00 | 895.00 | 842.31 | 21,933,700 |
| 2025-02-26 | 910.00 | 930.00 | 890.00 | 900.00 | 847.02 | 21,909,500 |
| 2025-02-25 | 920.00 | 930.00 | 900.00 | 910.00 | 856.43 | 21,777,000 |
| 2025-02-24 | 935.00 | 945.00 | 920.00 | 920.00 | 865.84 | 18,996,400 |
| 2025-02-21 | 960.00 | 960.00 | 930.00 | 935.00 | 879.96 | 21,598,700 |
| 2025-02-20 | 965.00 | 980.00 | 945.00 | 960.00 | 903.49 | 21,047,400 |
| 2025-02-19 | 995.00 | 1,000.00 | 965.00 | 965.00 | 908.19 | 24,651,300 |
| 2025-02-18 | 990.00 | 1,010.00 | 980.00 | 995.00 | 936.43 | 50,424,200 |
| 2025-02-17 | 975.00 | 1,000.00 | 960.00 | 990.00 | 931.72 | 50,965,900 |
| 2025-02-14 | 940.00 | 985.00 | 935.00 | 975.00 | 917.60 | 28,382,800 |
| 2025-02-13 | 925.00 | 945.00 | 920.00 | 940.00 | 884.66 | 23,550,400 |
| 2025-02-12 | 920.00 | 940.00 | 910.00 | 930.00 | 875.25 | 25,382,900 |
| 2025-02-11 | 940.00 | 955.00 | 905.00 | 920.00 | 865.84 | 29,904,200 |
| 2025-02-10 | 965.00 | 965.00 | 940.00 | 945.00 | 889.37 | 30,213,200 |
| 2025-02-07 | 970.00 | 980.00 | 955.00 | 965.00 | 908.19 | 25,124,400 |
| 2025-02-06 | 995.00 | 1,005.00 | 955.00 | 970.00 | 912.90 | 44,182,900 |
| 2025-02-05 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 936.43 | 23,461,600 |
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.