Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,415.00 | 1,415.00 | 1,390.00 | 1,415.00 | 1,331.70 | 12,336,600 |
| 2024-10-31 | 1,405.00 | 1,455.00 | 1,400.00 | 1,405.00 | 1,322.29 | 38,857,700 |
| 2024-10-30 | 1,425.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,322.29 | 23,566,400 |
| 2024-10-29 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,341.11 | 9,926,200 |
| 2024-10-28 | 1,470.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,364.64 | 14,606,100 |
| 2024-10-25 | 1,505.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,383.46 | 14,898,200 |
| 2024-10-24 | 1,480.00 | 1,505.00 | 1,470.00 | 1,495.00 | 1,406.99 | 20,592,200 |
| 2024-10-23 | 1,470.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,392.87 | 16,406,100 |
| 2024-10-22 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,383.46 | 22,958,600 |
| 2024-10-21 | 1,510.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,402.29 | 13,809,100 |
| 2024-10-18 | 1,515.00 | 1,515.00 | 1,485.00 | 1,500.00 | 1,411.70 | 21,884,700 |
| 2024-10-17 | 1,505.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,416.40 | 25,849,100 |
| 2024-10-16 | 1,495.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,411.70 | 72,887,700 |
| 2024-10-15 | 1,490.00 | 1,505.00 | 1,480.00 | 1,490.00 | 1,402.29 | 40,905,900 |
| 2024-10-14 | 1,450.00 | 1,485.00 | 1,440.00 | 1,480.00 | 1,392.87 | 39,344,900 |
| 2024-10-11 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,364.64 | 57,485,900 |
| 2024-10-10 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,308.17 | 7,132,300 |
| 2024-10-09 | 1,415.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,308.17 | 21,579,100 |
| 2024-10-08 | 1,385.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,327.00 | 37,189,100 |
| 2024-10-07 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,303.47 | 24,354,800 |
| 2024-10-04 | 1,390.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,284.64 | 26,603,000 |
| 2024-10-03 | 1,410.00 | 1,415.00 | 1,375.00 | 1,390.00 | 1,308.17 | 32,696,300 |
| 2024-10-02 | 1,465.00 | 1,465.00 | 1,405.00 | 1,415.00 | 1,331.70 | 33,017,100 |
| 2024-10-01 | 1,450.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,378.76 | 15,570,800 |
| 2024-09-30 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,364.64 | 16,399,600 |
| 2024-09-27 | 1,465.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,374.05 | 33,465,100 |
| 2024-09-26 | 1,450.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,378.76 | 33,165,200 |
| 2024-09-25 | 1,495.00 | 1,495.00 | 1,425.00 | 1,445.00 | 1,359.93 | 89,349,800 |
| 2024-09-24 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,425.81 | 33,881,600 |
| 2024-09-23 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,439.93 | 32,668,100 |
| 2024-09-20 | 1,535.00 | 1,540.00 | 1,505.00 | 1,530.00 | 1,439.93 | 51,627,300 |
| 2024-09-19 | 1,500.00 | 1,545.00 | 1,490.00 | 1,535.00 | 1,444.64 | 115,224,900 |
| 2024-09-18 | 1,450.00 | 1,495.00 | 1,445.00 | 1,485.00 | 1,397.58 | 70,162,900 |
| 2024-09-17 | 1,430.00 | 1,460.00 | 1,430.00 | 1,445.00 | 1,359.93 | 32,685,400 |
| 2024-09-13 | 1,440.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,345.82 | 22,573,300 |
| 2024-09-12 | 1,445.00 | 1,460.00 | 1,435.00 | 1,440.00 | 1,355.23 | 28,954,700 |
| 2024-09-11 | 1,430.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,359.93 | 50,746,100 |
| 2024-09-10 | 1,410.00 | 1,435.00 | 1,400.00 | 1,425.00 | 1,341.11 | 44,240,100 |
| 2024-09-09 | 1,405.00 | 1,425.00 | 1,380.00 | 1,400.00 | 1,317.58 | 26,798,200 |
| 2024-09-06 | 1,405.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,322.29 | 38,675,500 |
| 2024-09-05 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,322.29 | 37,101,000 |
| 2024-09-04 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 1,284.64 | 26,326,300 |
| 2024-09-03 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,303.47 | 21,849,300 |
| 2024-09-02 | 1,410.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,312.88 | 25,419,100 |
| 2024-08-30 | 1,400.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,327.00 | 28,041,200 |
| 2024-08-29 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,308.17 | 38,064,200 |
| 2024-08-28 | 1,415.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,336.41 | 45,616,800 |
| 2024-08-27 | 1,435.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,317.58 | 46,632,500 |
| 2024-08-26 | 1,370.00 | 1,440.00 | 1,365.00 | 1,435.00 | 1,350.52 | 98,131,200 |
| 2024-08-23 | 1,325.00 | 1,375.00 | 1,325.00 | 1,370.00 | 1,289.35 | 36,112,400 |
| 2024-08-22 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,242.29 | 27,867,900 |
| 2024-08-21 | 1,375.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,270.53 | 35,065,700 |
| 2024-08-20 | 1,325.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,284.64 | 63,466,500 |
| 2024-08-19 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,237.59 | 18,102,700 |
| 2024-08-16 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,228.18 | 10,629,900 |
| 2024-08-15 | 1,310.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,223.47 | 19,501,200 |
| 2024-08-14 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,228.18 | 22,814,400 |
| 2024-08-13 | 1,280.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,232.88 | 24,621,000 |
| 2024-08-12 | 1,270.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,204.65 | 7,995,700 |
| 2024-08-09 | 1,270.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,190.53 | 9,489,800 |
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.