Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,031.75 | 2,226,100 |
| 2024-08-07 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,036.25 | 3,982,700 |
| 2024-08-06 | 1,140.00 | 1,155.00 | 1,120.00 | 1,140.00 | 1,027.24 | 5,731,600 |
| 2024-08-05 | 1,180.00 | 1,190.00 | 1,100.00 | 1,135.00 | 1,022.74 | 16,133,400 |
| 2024-08-02 | 1,175.00 | 1,205.00 | 1,155.00 | 1,190.00 | 1,072.30 | 6,355,800 |
| 2024-08-01 | 1,145.00 | 1,190.00 | 1,135.00 | 1,170.00 | 1,054.28 | 9,060,400 |
| 2024-07-31 | 1,150.00 | 1,150.00 | 1,115.00 | 1,140.00 | 1,027.24 | 5,806,600 |
| 2024-07-30 | 1,155.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,013.73 | 5,392,100 |
| 2024-07-29 | 1,150.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,045.27 | 8,384,000 |
| 2024-07-26 | 1,130.00 | 1,165.00 | 1,115.00 | 1,140.00 | 1,027.24 | 7,455,400 |
| 2024-07-25 | 1,155.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,000.21 | 8,981,200 |
| 2024-07-24 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 1,036.25 | 6,481,500 |
| 2024-07-23 | 1,175.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,049.77 | 4,738,800 |
| 2024-07-22 | 1,200.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,058.78 | 6,849,800 |
| 2024-07-19 | 1,205.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,081.31 | 3,328,200 |
| 2024-07-18 | 1,210.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,085.81 | 2,672,000 |
| 2024-07-17 | 1,200.00 | 1,210.00 | 1,175.00 | 1,205.00 | 1,085.81 | 4,161,500 |
| 2024-07-16 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,058.78 | 3,263,500 |
| 2024-07-15 | 1,210.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,067.79 | 4,796,300 |
| 2024-07-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,085.81 | 3,891,500 |
| 2024-07-11 | 1,205.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,081.31 | 6,528,700 |
| 2024-07-10 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,081.31 | 8,372,200 |
| 2024-07-09 | 1,225.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,094.83 | 9,936,900 |
| 2024-07-08 | 1,175.00 | 1,225.00 | 1,160.00 | 1,220.00 | 1,099.33 | 9,241,300 |
| 2024-07-05 | 1,180.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,058.78 | 3,991,900 |
| 2024-07-04 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,058.78 | 6,440,300 |
| 2024-07-03 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,036.25 | 2,195,500 |
| 2024-07-02 | 1,160.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,031.75 | 4,734,200 |
| 2024-07-01 | 1,145.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,040.76 | 6,294,500 |
| 2024-06-28 | 1,130.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,031.75 | 7,223,600 |
| 2024-06-27 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,009.22 | 5,775,900 |
| 2024-06-26 | 1,120.00 | 1,130.00 | 1,095.00 | 1,100.00 | 991.20 | 3,830,400 |
| 2024-06-25 | 1,140.00 | 1,145.00 | 1,090.00 | 1,095.00 | 986.69 | 7,147,600 |
| 2024-06-24 | 1,090.00 | 1,145.00 | 1,090.00 | 1,130.00 | 1,018.23 | 8,382,000 |
| 2024-06-21 | 1,030.00 | 1,110.00 | 1,025.00 | 1,085.00 | 977.68 | 12,652,100 |
| 2024-06-20 | 1,020.00 | 1,030.00 | 1,000.00 | 1,025.00 | 923.62 | 9,979,100 |
| 2024-06-19 | 1,035.00 | 1,050.00 | 1,015.00 | 1,020.00 | 919.11 | 7,753,600 |
| 2024-06-14 | 1,090.00 | 1,090.00 | 1,030.00 | 1,045.00 | 941.64 | 9,047,700 |
| 2024-06-13 | 1,110.00 | 1,120.00 | 1,080.00 | 1,085.00 | 977.68 | 3,746,500 |
| 2024-06-12 | 1,140.00 | 1,140.00 | 1,080.00 | 1,100.00 | 991.20 | 7,475,100 |
| 2024-06-11 | 1,130.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,004.72 | 3,715,400 |
| 2024-06-10 | 1,150.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,018.23 | 2,686,200 |
| 2024-06-07 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,018.23 | 4,406,300 |
| 2024-06-06 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,040.76 | 3,041,900 |
| 2024-06-05 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,031.75 | 3,319,400 |
| 2024-06-04 | 1,145.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,036.25 | 5,036,200 |
| 2024-06-03 | 1,145.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,031.75 | 8,168,400 |
| 2024-05-31 | 1,110.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,049.77 | 13,294,400 |
| 2024-05-30 | 1,120.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,000.21 | 6,874,800 |
| 2024-05-29 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,009.22 | 3,967,200 |
| 2024-05-28 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,022.74 | 5,073,200 |
| 2024-05-27 | 1,195.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,036.25 | 8,444,700 |
| 2024-05-22 | 1,235.00 | 1,235.00 | 1,190.00 | 1,195.00 | 1,076.80 | 4,760,500 |
| 2024-05-21 | 1,265.00 | 1,285.00 | 1,210.00 | 1,210.00 | 1,090.32 | 10,908,900 |
| 2024-05-20 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,139.88 | 9,690,200 |
| 2024-05-17 | 1,260.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,144.39 | 7,297,100 |
| 2024-05-16 | 1,215.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,130.87 | 12,494,500 |
| 2024-05-15 | 1,225.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,094.83 | 4,341,100 |
| 2024-05-14 | 1,220.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,081.31 | 8,359,200 |
| 2024-05-13 | 1,170.00 | 1,220.00 | 1,170.00 | 1,220.00 | 1,099.33 | 9,199,100 |
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.