Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,220.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,054.28 | 18,020,000 |
| 2024-05-07 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,076.80 | 8,826,200 |
| 2024-05-06 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,076.80 | 7,946,000 |
| 2024-05-03 | 1,180.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,081.31 | 11,397,100 |
| 2024-05-02 | 1,240.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,058.78 | 17,886,600 |
| 2024-04-30 | 1,130.00 | 1,235.00 | 1,125.00 | 1,215.00 | 1,094.83 | 34,391,900 |
| 2024-04-29 | 1,020.00 | 1,195.00 | 1,020.00 | 1,125.00 | 1,013.73 | 67,067,000 |
| 2024-04-26 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 919.11 | 24,525,900 |
| 2024-04-25 | 1,085.00 | 1,090.00 | 1,050.00 | 1,075.00 | 968.67 | 13,330,300 |
| 2024-04-24 | 1,165.00 | 1,165.00 | 1,075.00 | 1,085.00 | 977.68 | 20,352,700 |
| 2024-04-23 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,027.24 | 20,413,600 |
| 2024-04-22 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,004.72 | 11,102,700 |
| 2024-04-19 | 1,105.00 | 1,125.00 | 1,085.00 | 1,100.00 | 991.20 | 16,303,300 |
| 2024-04-18 | 1,125.00 | 1,140.00 | 1,100.00 | 1,105.00 | 995.71 | 17,545,900 |
| 2024-04-17 | 1,190.00 | 1,190.00 | 1,115.00 | 1,125.00 | 1,013.73 | 27,653,700 |
| 2024-04-16 | 1,255.00 | 1,255.00 | 1,165.00 | 1,165.00 | 1,049.77 | 26,188,300 |
| 2024-04-05 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,112.85 | 11,272,200 |
| 2024-04-04 | 1,270.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,126.36 | 6,735,000 |
| 2024-04-03 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,121.86 | 9,597,800 |
| 2024-04-02 | 1,260.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,139.88 | 22,776,900 |
| 2024-04-01 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,135.37 | 35,822,400 |
| 2024-03-28 | 1,380.00 | 1,385.00 | 1,335.00 | 1,355.00 | 1,153.00 | 20,536,200 |
| 2024-03-27 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,174.27 | 8,390,400 |
| 2024-03-26 | 1,390.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,170.02 | 7,364,800 |
| 2024-03-25 | 1,375.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,161.51 | 9,213,900 |
| 2024-03-22 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,157.26 | 9,264,400 |
| 2024-03-21 | 1,320.00 | 1,415.00 | 1,320.00 | 1,370.00 | 1,165.76 | 31,358,700 |
| 2024-03-20 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,123.22 | 23,794,300 |
| 2024-03-19 | 1,260.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,106.20 | 18,620,400 |
| 2024-03-18 | 1,255.00 | 1,280.00 | 1,230.00 | 1,260.00 | 1,072.16 | 10,022,500 |
| 2024-03-15 | 1,245.00 | 1,305.00 | 1,240.00 | 1,245.00 | 1,059.40 | 34,976,700 |
| 2024-03-14 | 1,250.00 | 1,250.00 | 1,210.00 | 1,245.00 | 1,059.40 | 44,659,300 |
| 2024-03-13 | 1,265.00 | 1,300.00 | 1,235.00 | 1,250.00 | 1,063.65 | 36,784,300 |
| 2024-03-08 | 1,350.00 | 1,360.00 | 1,260.00 | 1,265.00 | 1,076.42 | 68,778,700 |
| 2024-03-07 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,148.75 | 7,722,500 |
| 2024-03-06 | 1,385.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,165.76 | 3,805,200 |
| 2024-03-05 | 1,420.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,157.26 | 7,633,500 |
| 2024-03-04 | 1,425.00 | 1,440.00 | 1,380.00 | 1,395.00 | 1,187.04 | 8,566,900 |
| 2024-03-01 | 1,385.00 | 1,435.00 | 1,380.00 | 1,420.00 | 1,208.31 | 8,209,400 |
| 2024-02-29 | 1,410.00 | 1,510.00 | 1,375.00 | 1,375.00 | 1,170.02 | 65,377,500 |
| 2024-02-28 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,208.31 | 16,375,000 |
| 2024-02-27 | 1,355.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,204.06 | 21,185,600 |
| 2024-02-26 | 1,340.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,153.00 | 20,774,500 |
| 2024-02-23 | 1,380.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,140.24 | 17,354,600 |
| 2024-02-22 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,170.02 | 7,545,600 |
| 2024-02-21 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,187.04 | 4,936,600 |
| 2024-02-20 | 1,375.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,191.29 | 11,400,900 |
| 2024-02-19 | 1,425.00 | 1,430.00 | 1,365.00 | 1,370.00 | 1,165.76 | 18,854,600 |
| 2024-02-16 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,208.31 | 15,479,400 |
| 2024-02-15 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,250.86 | 10,755,100 |
| 2024-02-13 | 1,475.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,229.58 | 18,987,500 |
| 2024-02-12 | 1,650.00 | 1,650.00 | 1,485.00 | 1,485.00 | 1,263.62 | 53,939,100 |
| 2024-02-07 | 1,635.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,404.02 | 9,418,800 |
| 2024-02-06 | 1,570.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,374.24 | 5,074,700 |
| 2024-02-05 | 1,615.00 | 1,615.00 | 1,560.00 | 1,565.00 | 1,331.69 | 8,037,600 |
| 2024-02-02 | 1,550.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,352.97 | 3,183,500 |
| 2024-02-01 | 1,590.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,352.97 | 5,062,500 |
| 2024-01-31 | 1,610.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,352.97 | 3,654,200 |
| 2024-01-30 | 1,615.00 | 1,615.00 | 1,580.00 | 1,585.00 | 1,348.71 | 8,018,700 |
| 2024-01-29 | 1,610.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,369.99 | 2,290,300 |
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.