Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,570.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,340.20 | 9,025,400 |
| 2023-10-30 | 1,565.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,331.69 | 13,423,900 |
| 2023-10-27 | 1,575.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,331.69 | 10,435,200 |
| 2023-10-26 | 1,605.00 | 1,610.00 | 1,565.00 | 1,575.00 | 1,340.20 | 16,369,800 |
| 2023-10-25 | 1,605.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,361.48 | 19,390,500 |
| 2023-10-24 | 1,555.00 | 1,605.00 | 1,555.00 | 1,580.00 | 1,344.46 | 18,977,600 |
| 2023-10-23 | 1,605.00 | 1,625.00 | 1,555.00 | 1,555.00 | 1,323.19 | 18,760,300 |
| 2023-10-20 | 1,670.00 | 1,705.00 | 1,575.00 | 1,605.00 | 1,365.73 | 49,183,400 |
| 2023-10-19 | 1,870.00 | 1,870.00 | 1,700.00 | 1,700.00 | 1,446.57 | 63,128,000 |
| 2023-10-18 | 1,860.00 | 1,870.00 | 1,815.00 | 1,870.00 | 1,591.23 | 16,974,500 |
| 2023-10-17 | 1,850.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,561.44 | 3,977,000 |
| 2023-10-16 | 1,845.00 | 1,860.00 | 1,805.00 | 1,850.00 | 1,574.21 | 15,669,800 |
| 2023-10-13 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,574.21 | 7,702,800 |
| 2023-10-12 | 1,855.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,574.21 | 10,249,700 |
| 2023-10-11 | 1,900.00 | 1,900.00 | 1,855.00 | 1,855.00 | 1,578.46 | 10,679,400 |
| 2023-10-10 | 1,890.00 | 1,895.00 | 1,870.00 | 1,875.00 | 1,595.48 | 4,513,100 |
| 2023-10-09 | 1,865.00 | 1,900.00 | 1,855.00 | 1,885.00 | 1,603.99 | 7,157,200 |
| 2023-10-06 | 1,865.00 | 1,880.00 | 1,860.00 | 1,865.00 | 1,586.97 | 4,553,000 |
| 2023-10-05 | 1,910.00 | 1,910.00 | 1,860.00 | 1,865.00 | 1,586.97 | 9,189,300 |
| 2023-10-04 | 1,920.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,603.99 | 6,111,100 |
| 2023-10-03 | 1,910.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,616.75 | 6,641,000 |
| 2023-10-02 | 1,925.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,621.01 | 5,253,100 |
| 2023-09-29 | 1,890.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,621.01 | 7,456,900 |
| 2023-09-27 | 1,880.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,608.24 | 18,840,700 |
| 2023-09-26 | 1,900.00 | 1,905.00 | 1,880.00 | 1,880.00 | 1,599.74 | 14,517,300 |
| 2023-09-25 | 1,925.00 | 1,925.00 | 1,885.00 | 1,900.00 | 1,616.75 | 15,588,700 |
| 2023-09-22 | 1,920.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,633.77 | 7,360,800 |
| 2023-09-21 | 1,950.00 | 1,955.00 | 1,915.00 | 1,920.00 | 1,633.77 | 10,418,300 |
| 2023-09-20 | 1,965.00 | 1,965.00 | 1,935.00 | 1,950.00 | 1,659.30 | 6,949,400 |
| 2023-09-19 | 1,925.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,650.79 | 10,902,300 |
| 2023-09-18 | 1,945.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,638.03 | 10,916,400 |
| 2023-09-15 | 1,960.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,650.79 | 10,805,600 |
| 2023-09-14 | 1,980.00 | 1,995.00 | 1,960.00 | 1,960.00 | 1,667.81 | 7,585,000 |
| 2023-09-13 | 2,030.00 | 2,030.00 | 1,970.00 | 1,975.00 | 1,680.57 | 7,792,300 |
| 2023-09-12 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,697.59 | 7,178,200 |
| 2023-09-11 | 1,980.00 | 2,020.00 | 1,945.00 | 2,010.00 | 1,710.36 | 9,614,400 |
| 2023-09-08 | 1,975.00 | 2,010.00 | 1,965.00 | 1,975.00 | 1,680.57 | 12,784,600 |
| 2023-09-07 | 2,020.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,680.57 | 25,903,500 |
| 2023-09-06 | 2,160.00 | 2,160.00 | 2,020.00 | 2,020.00 | 1,718.86 | 39,997,100 |
| 2023-09-05 | 2,230.00 | 2,230.00 | 2,110.00 | 2,110.00 | 1,795.45 | 17,643,400 |
| 2023-09-04 | 2,180.00 | 2,210.00 | 2,170.00 | 2,190.00 | 1,863.52 | 4,675,500 |
| 2023-09-01 | 2,170.00 | 2,210.00 | 2,150.00 | 2,180.00 | 1,855.01 | 4,663,000 |
| 2023-08-31 | 2,200.00 | 2,230.00 | 2,160.00 | 2,160.00 | 1,837.99 | 7,543,200 |
| 2023-08-30 | 2,260.00 | 2,260.00 | 2,200.00 | 2,210.00 | 1,880.54 | 10,174,200 |
| 2023-08-29 | 2,250.00 | 2,260.00 | 2,200.00 | 2,210.00 | 1,880.54 | 12,024,300 |
| 2023-08-28 | 2,160.00 | 2,240.00 | 2,150.00 | 2,220.00 | 1,889.05 | 31,556,000 |
| 2023-08-25 | 2,160.00 | 2,170.00 | 2,150.00 | 2,150.00 | 1,829.48 | 4,705,900 |
| 2023-08-24 | 2,150.00 | 2,160.00 | 2,130.00 | 2,160.00 | 1,837.99 | 6,390,300 |
| 2023-08-23 | 2,190.00 | 2,190.00 | 2,120.00 | 2,150.00 | 1,829.48 | 6,457,300 |
| 2023-08-22 | 2,130.00 | 2,140.00 | 2,110.00 | 2,140.00 | 1,820.98 | 9,812,800 |
| 2023-08-21 | 2,150.00 | 2,150.00 | 2,120.00 | 2,130.00 | 1,812.47 | 4,443,400 |
| 2023-08-18 | 2,130.00 | 2,160.00 | 2,110.00 | 2,150.00 | 1,829.48 | 6,053,200 |
| 2023-08-16 | 2,180.00 | 2,180.00 | 2,120.00 | 2,130.00 | 1,812.47 | 6,105,000 |
| 2023-08-15 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 1,837.99 | 7,781,700 |
| 2023-08-14 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 1,829.48 | 6,580,700 |
| 2023-08-11 | 2,130.00 | 2,180.00 | 2,130.00 | 2,170.00 | 1,846.50 | 5,877,300 |
| 2023-08-10 | 2,150.00 | 2,160.00 | 2,130.00 | 2,130.00 | 1,812.47 | 4,855,500 |
| 2023-08-09 | 2,160.00 | 2,180.00 | 2,140.00 | 2,150.00 | 1,829.48 | 12,774,500 |
| 2023-08-08 | 2,120.00 | 2,180.00 | 2,110.00 | 2,160.00 | 1,837.99 | 10,886,100 |
| 2023-08-07 | 2,100.00 | 2,130.00 | 2,090.00 | 2,110.00 | 1,795.45 | 10,010,100 |
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.