Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,369.99 | 2,519,600 |
| 2024-01-25 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,382.75 | 2,930,900 |
| 2024-01-24 | 1,635.00 | 1,635.00 | 1,600.00 | 1,615.00 | 1,374.24 | 4,262,700 |
| 2024-01-23 | 1,645.00 | 1,655.00 | 1,605.00 | 1,610.00 | 1,369.99 | 7,012,400 |
| 2024-01-22 | 1,625.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,391.26 | 3,035,100 |
| 2024-01-19 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,378.50 | 9,300,100 |
| 2024-01-18 | 1,680.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,412.53 | 4,589,000 |
| 2024-01-17 | 1,740.00 | 1,740.00 | 1,670.00 | 1,675.00 | 1,425.30 | 7,475,700 |
| 2024-01-16 | 1,715.00 | 1,730.00 | 1,690.00 | 1,715.00 | 1,459.33 | 5,074,800 |
| 2024-01-15 | 1,760.00 | 1,775.00 | 1,705.00 | 1,715.00 | 1,459.33 | 9,560,400 |
| 2024-01-12 | 1,700.00 | 1,770.00 | 1,690.00 | 1,755.00 | 1,493.37 | 20,481,600 |
| 2024-01-11 | 1,645.00 | 1,695.00 | 1,640.00 | 1,690.00 | 1,438.06 | 9,556,500 |
| 2024-01-10 | 1,635.00 | 1,650.00 | 1,610.00 | 1,645.00 | 1,399.77 | 4,846,000 |
| 2024-01-09 | 1,600.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,369.99 | 5,536,000 |
| 2024-01-08 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,361.48 | 9,675,700 |
| 2024-01-05 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 1,382.75 | 6,058,600 |
| 2024-01-04 | 1,640.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,387.00 | 7,971,900 |
| 2024-01-03 | 1,695.00 | 1,695.00 | 1,630.00 | 1,635.00 | 1,391.26 | 5,767,000 |
| 2024-01-02 | 1,690.00 | 1,690.00 | 1,655.00 | 1,670.00 | 1,421.04 | 2,587,700 |
| 2023-12-29 | 1,695.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,438.06 | 6,869,200 |
| 2023-12-28 | 1,655.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,438.06 | 10,261,100 |
| 2023-12-27 | 1,655.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,408.28 | 5,669,200 |
| 2023-12-22 | 1,620.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,399.77 | 3,015,300 |
| 2023-12-21 | 1,630.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,374.24 | 6,738,500 |
| 2023-12-20 | 1,685.00 | 1,720.00 | 1,635.00 | 1,640.00 | 1,395.51 | 11,434,100 |
| 2023-12-19 | 1,625.00 | 1,670.00 | 1,625.00 | 1,660.00 | 1,412.53 | 4,044,300 |
| 2023-12-18 | 1,640.00 | 1,660.00 | 1,620.00 | 1,625.00 | 1,382.75 | 6,915,900 |
| 2023-12-15 | 1,605.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,395.51 | 8,766,600 |
| 2023-12-14 | 1,600.00 | 1,615.00 | 1,585.00 | 1,605.00 | 1,365.73 | 3,751,000 |
| 2023-12-13 | 1,635.00 | 1,635.00 | 1,580.00 | 1,585.00 | 1,348.71 | 4,856,400 |
| 2023-12-12 | 1,570.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,369.99 | 6,308,600 |
| 2023-12-11 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,335.95 | 5,145,800 |
| 2023-12-08 | 1,605.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,344.46 | 8,366,600 |
| 2023-12-07 | 1,625.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,365.73 | 7,175,100 |
| 2023-12-06 | 1,630.00 | 1,630.00 | 1,575.00 | 1,625.00 | 1,382.75 | 10,228,200 |
| 2023-12-05 | 1,670.00 | 1,670.00 | 1,580.00 | 1,580.00 | 1,344.46 | 9,576,700 |
| 2023-12-04 | 1,615.00 | 1,635.00 | 1,570.00 | 1,620.00 | 1,378.50 | 19,493,600 |
| 2023-12-01 | 1,655.00 | 1,660.00 | 1,600.00 | 1,615.00 | 1,374.24 | 11,589,100 |
| 2023-11-30 | 1,700.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,408.28 | 12,649,900 |
| 2023-11-29 | 1,720.00 | 1,730.00 | 1,695.00 | 1,700.00 | 1,446.57 | 7,258,100 |
| 2023-11-28 | 1,700.00 | 1,735.00 | 1,620.00 | 1,690.00 | 1,438.06 | 14,595,300 |
| 2023-11-27 | 1,805.00 | 1,815.00 | 1,700.00 | 1,715.00 | 1,459.33 | 16,785,900 |
| 2023-11-24 | 1,795.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,535.92 | 3,247,700 |
| 2023-11-23 | 1,760.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,514.64 | 10,460,900 |
| 2023-11-22 | 1,770.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,497.62 | 3,900,200 |
| 2023-11-21 | 1,790.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,506.13 | 7,517,100 |
| 2023-11-20 | 1,780.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,506.13 | 4,723,700 |
| 2023-11-17 | 1,785.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,510.39 | 8,280,900 |
| 2023-11-16 | 1,765.00 | 1,790.00 | 1,740.00 | 1,775.00 | 1,510.39 | 8,427,200 |
| 2023-11-15 | 1,695.00 | 1,775.00 | 1,675.00 | 1,755.00 | 1,493.37 | 12,678,600 |
| 2023-11-14 | 1,680.00 | 1,700.00 | 1,645.00 | 1,670.00 | 1,421.04 | 8,389,100 |
| 2023-11-13 | 1,705.00 | 1,720.00 | 1,660.00 | 1,680.00 | 1,429.55 | 6,010,600 |
| 2023-11-10 | 1,730.00 | 1,740.00 | 1,695.00 | 1,705.00 | 1,450.82 | 3,876,100 |
| 2023-11-09 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,472.10 | 4,295,600 |
| 2023-11-08 | 1,725.00 | 1,755.00 | 1,695.00 | 1,745.00 | 1,484.86 | 11,023,400 |
| 2023-11-07 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,446.57 | 13,716,600 |
| 2023-11-06 | 1,640.00 | 1,735.00 | 1,615.00 | 1,730.00 | 1,472.10 | 16,582,400 |
| 2023-11-03 | 1,625.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,374.24 | 4,644,200 |
| 2023-11-02 | 1,590.00 | 1,655.00 | 1,590.00 | 1,625.00 | 1,382.75 | 11,765,400 |
| 2023-11-01 | 1,600.00 | 1,615.00 | 1,575.00 | 1,580.00 | 1,344.46 | 6,404,700 |
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.