Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 870.00 | 915.00 | 870.00 | 880.00 | 880.00 | 57,191,000 |
| 2026-10-15 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 8,854,900 |
| 2026-10-14 | 990.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 12,721,000 |
| 2026-10-13 | 975.00 | 990.00 | 965.00 | 990.00 | 990.00 | 4,943,300 |
| 2026-10-12 | 975.00 | 995.00 | 955.00 | 975.00 | 975.00 | 6,600,800 |
| 2026-10-09 | 960.00 | 990.00 | 955.00 | 975.00 | 975.00 | 2,538,400 |
| 2026-10-08 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | 3,435,200 |
| 2026-10-07 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | 4,023,000 |
| 2026-10-06 | 945.00 | 975.00 | 930.00 | 960.00 | 960.00 | 3,625,300 |
| 2026-10-05 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 3,091,500 |
| 2026-10-02 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 4,437,000 |
| 2026-10-01 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | 3,534,500 |
| 2026-09-30 | 945.00 | 950.00 | 925.00 | 940.00 | 940.00 | 5,046,600 |
| 2026-09-29 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 2,651,800 |
| 2026-09-28 | 960.00 | 960.00 | 925.00 | 925.00 | 925.00 | 6,272,500 |
| 2026-09-25 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 2,503,800 |
| 2026-09-24 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 5,180,400 |
| 2026-09-23 | 985.00 | 985.00 | 950.00 | 970.00 | 970.00 | 4,955,900 |
| 2026-09-22 | 1,000.00 | 1,015.00 | 950.00 | 965.00 | 965.00 | 10,108,300 |
| 2026-09-21 | 990.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 8,515,400 |
| 2026-09-18 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 980.00 | 83,346,700 |
| 2026-09-17 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,641,700 |
| 2026-09-16 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,528,700 |
| 2026-09-15 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1,688,100 |
| 2026-09-14 | 1,055.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 2,281,700 |
| 2026-09-11 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 2,657,600 |
| 2026-09-10 | 1,055.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,367,600 |
| 2026-09-09 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 3,263,900 |
| 2026-09-08 | 1,075.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 4,091,000 |
| 2026-09-07 | 1,030.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 8,804,200 |
| 2026-09-04 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,966,900 |
| 2026-09-03 | 995.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 4,614,900 |
| 2026-09-02 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 3,276,800 |
| 2026-09-01 | 975.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 3,122,100 |
| 2026-08-31 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | 1,172,600 |
| 2026-08-28 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1,978,700 |
| 2026-08-27 | 975.00 | 985.00 | 965.00 | 975.00 | 975.00 | 3,378,100 |
| 2026-08-26 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | 2,410,000 |
| 2026-08-25 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2026-08-24 | 985.00 | 995.00 | 975.00 | 985.00 | 985.00 | 2,580,700 |
| 2026-08-21 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 2,762,600 |
| 2026-08-20 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1,394,700 |
| 2026-08-19 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | 1,210,300 |
| 2026-08-18 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | 1,624,100 |
| 2026-08-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-08-14 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,488,200 |
| 2026-08-13 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 721,200 |
| 2026-08-12 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | 906,700 |
| 2026-08-11 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 2,409,300 |
| 2026-08-10 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 1,190,000 |
| 2026-08-07 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,370,800 |
| 2026-08-06 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 974,700 |
| 2026-08-05 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,089,900 |
| 2026-08-04 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 1,360,800 |
| 2026-08-03 | 995.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1,463,200 |
| 2026-07-31 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 3,191,900 |
| 2026-07-30 | 965.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 1,610,400 |
| 2026-07-29 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | 1,700,300 |
| 2026-07-28 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | 3,484,400 |
| 2026-07-27 | 1,005.00 | 1,010.00 | 960.00 | 960.00 | 960.00 | 7,079,100 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 46.2000 IDR |
| 2025-11-28 | 39.5000 IDR |
| 2025-04-29 | 34.5000 IDR |
| 2024-04-01 | 70.1500 IDR |
| 2023-04-28 | 92.5000 IDR |
| 2022-05-10 | 61.7500 IDR |
| 2021-04-30 | 33.0000 IDR |
| 2020-04-27 | 45.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.