Bank Tabungan Negara Persero historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 880.00 | 880.00 | 835.00 | 850.00 | 850.00 | 66,560,900 |
| 2026-10-16 | 910.00 | 950.00 | 880.00 | 885.00 | 885.00 | 62,234,000 |
| 2026-10-15 | 1,040.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 8,355,100 |
| 2026-10-14 | 1,040.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 11,063,300 |
| 2026-10-13 | 1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 10,285,500 |
| 2026-10-12 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 19,396,100 |
| 2026-10-09 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 9,039,600 |
| 2026-10-08 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6,767,300 |
| 2026-10-07 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 7,076,500 |
| 2026-10-06 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 15,717,700 |
| 2026-10-05 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 10,606,700 |
| 2026-10-02 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,317,400 |
| 2026-10-01 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 14,196,900 |
| 2026-09-30 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | 12,682,000 |
| 2026-09-29 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 10,978,800 |
| 2026-09-28 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 12,292,100 |
| 2026-09-25 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 6,631,900 |
| 2026-09-24 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 12,435,700 |
| 2026-09-23 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 11,143,600 |
| 2026-09-22 | 1,155.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | 18,146,600 |
| 2026-09-21 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 6,420,900 |
| 2026-09-18 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 15,597,300 |
| 2026-09-17 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,170.00 | 11,396,600 |
| 2026-09-16 | 1,185.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 16,622,400 |
| 2026-09-15 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 7,955,100 |
| 2026-09-14 | 1,180.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 27,447,400 |
| 2026-09-11 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | 39,796,400 |
| 2026-09-10 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 14,236,200 |
| 2026-09-09 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 19,825,600 |
| 2026-09-08 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 10,737,400 |
| 2026-09-07 | 1,230.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 8,718,000 |
| 2026-09-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 22,535,400 |
| 2026-09-03 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | 23,885,800 |
| 2026-09-02 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 11,965,700 |
| 2026-09-01 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 23,761,300 |
| 2026-08-31 | 1,235.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,240.00 | 23,940,500 |
| 2026-08-28 | 1,220.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 23,038,200 |
| 2026-08-27 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 12,756,900 |
| 2026-08-26 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 13,527,100 |
| 2026-08-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2026-08-24 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 9,452,100 |
| 2026-08-21 | 1,205.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 18,353,200 |
| 2026-08-20 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 8,345,600 |
| 2026-08-19 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 16,613,300 |
| 2026-08-18 | 1,215.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 12,145,900 |
| 2026-08-17 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2026-08-14 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 7,720,900 |
| 2026-08-13 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 6,748,100 |
| 2026-08-12 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 12,663,800 |
| 2026-08-11 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 13,650,800 |
| 2026-08-10 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 16,433,600 |
| 2026-08-07 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,376,700 |
| 2026-08-06 | 1,220.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 17,064,600 |
| 2026-08-05 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 14,934,200 |
| 2026-08-04 | 1,210.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,225.00 | 18,288,000 |
| 2026-08-03 | 1,215.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 6,253,800 |
| 2026-07-31 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,530,900 |
| 2026-07-30 | 1,205.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 11,253,600 |
| 2026-07-29 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 11,110,100 |
| 2026-07-28 | 1,220.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 6,423,300 |
Page 1 of 5 · 253 trading daysOlder →
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.