Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 945.84 | 32,212,100 |
| 2025-02-03 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 950.54 | 36,238,500 |
| 2025-01-31 | 1,025.00 | 1,060.00 | 1,025.00 | 1,045.00 | 983.48 | 32,702,000 |
| 2025-01-30 | 1,060.00 | 1,065.00 | 1,015.00 | 1,020.00 | 959.95 | 29,905,700 |
| 2025-01-24 | 1,090.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,002.30 | 21,273,100 |
| 2025-01-23 | 1,085.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,021.13 | 20,373,300 |
| 2025-01-22 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,021.13 | 15,943,500 |
| 2025-01-21 | 1,115.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,030.54 | 59,439,200 |
| 2025-01-20 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,030.54 | 27,122,500 |
| 2025-01-17 | 1,100.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,021.13 | 41,021,600 |
| 2025-01-16 | 1,115.00 | 1,130.00 | 1,095.00 | 1,105.00 | 1,039.95 | 56,313,700 |
| 2025-01-15 | 1,050.00 | 1,105.00 | 1,050.00 | 1,095.00 | 1,030.54 | 50,261,300 |
| 2025-01-14 | 1,080.00 | 1,090.00 | 1,040.00 | 1,050.00 | 988.19 | 25,207,000 |
| 2025-01-13 | 1,110.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,016.42 | 29,112,600 |
| 2025-01-10 | 1,130.00 | 1,145.00 | 1,120.00 | 1,120.00 | 1,054.07 | 9,507,700 |
| 2025-01-09 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,063.48 | 6,074,500 |
| 2025-01-08 | 1,150.00 | 1,165.00 | 1,125.00 | 1,145.00 | 1,077.60 | 8,164,200 |
| 2025-01-07 | 1,160.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,087.01 | 11,343,500 |
| 2025-01-06 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,091.71 | 9,904,000 |
| 2025-01-03 | 1,190.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,115.24 | 7,598,200 |
| 2025-01-02 | 1,145.00 | 1,200.00 | 1,145.00 | 1,190.00 | 1,119.95 | 14,632,600 |
| 2024-12-30 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,072.89 | 5,928,800 |
| 2024-12-27 | 1,130.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,068.18 | 8,187,200 |
| 2024-12-24 | 1,135.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,063.48 | 7,787,300 |
| 2024-12-23 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,072.89 | 12,581,700 |
| 2024-12-20 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,058.77 | 10,651,000 |
| 2024-12-19 | 1,135.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,044.66 | 26,931,400 |
| 2024-12-18 | 1,170.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,087.01 | 24,313,900 |
| 2024-12-17 | 1,200.00 | 1,205.00 | 1,165.00 | 1,170.00 | 1,101.12 | 21,107,100 |
| 2024-12-16 | 1,215.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,129.36 | 15,066,400 |
| 2024-12-13 | 1,225.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,138.77 | 16,015,500 |
| 2024-12-12 | 1,245.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,157.59 | 16,663,100 |
| 2024-12-11 | 1,235.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,176.41 | 22,065,400 |
| 2024-12-10 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,162.30 | 15,518,100 |
| 2024-12-09 | 1,210.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,162.30 | 27,441,100 |
| 2024-12-06 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,138.77 | 22,950,900 |
| 2024-12-05 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,138.77 | 13,817,800 |
| 2024-12-04 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,148.18 | 37,117,700 |
| 2024-12-03 | 1,230.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,134.06 | 38,599,900 |
| 2024-12-02 | 1,280.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,148.18 | 15,979,400 |
| 2024-11-29 | 1,285.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,209.35 | 13,080,100 |
| 2024-11-28 | 1,295.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,214.06 | 16,974,400 |
| 2024-11-26 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,218.77 | 18,729,100 |
| 2024-11-25 | 1,265.00 | 1,335.00 | 1,265.00 | 1,290.00 | 1,214.06 | 38,369,000 |
| 2024-11-22 | 1,260.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,185.83 | 25,077,700 |
| 2024-11-21 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,171.71 | 25,820,700 |
| 2024-11-20 | 1,290.00 | 1,295.00 | 1,265.00 | 1,270.00 | 1,195.24 | 10,593,000 |
| 2024-11-19 | 1,265.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,204.65 | 8,581,600 |
| 2024-11-18 | 1,290.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,185.83 | 9,682,900 |
| 2024-11-15 | 1,300.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,214.06 | 6,830,100 |
| 2024-11-14 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,228.18 | 10,510,300 |
| 2024-11-13 | 1,300.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,251.70 | 19,311,200 |
| 2024-11-12 | 1,295.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,223.47 | 15,095,500 |
| 2024-11-11 | 1,330.00 | 1,330.00 | 1,270.00 | 1,295.00 | 1,218.77 | 28,969,000 |
| 2024-11-08 | 1,345.00 | 1,360.00 | 1,305.00 | 1,325.00 | 1,247.00 | 19,016,400 |
| 2024-11-07 | 1,325.00 | 1,360.00 | 1,315.00 | 1,340.00 | 1,261.12 | 25,644,200 |
| 2024-11-06 | 1,380.00 | 1,400.00 | 1,315.00 | 1,330.00 | 1,251.70 | 45,253,800 |
| 2024-11-05 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,289.35 | 25,992,100 |
| 2024-11-04 | 1,415.00 | 1,415.00 | 1,365.00 | 1,380.00 | 1,298.76 | 32,796,100 |
| 2024-11-01 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,331.70 | 12,336,600 |
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.