Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,120.002,160.002,090.002,090.001,778.4316,631,700
2023-08-032,120.002,180.002,110.002,110.001,795.4510,937,500
2023-08-022,140.002,140.002,050.002,120.001,803.9629,237,400
2023-08-012,130.002,150.002,110.002,130.001,812.477,368,100
2023-07-312,150.002,180.002,120.002,130.001,812.4717,648,500
2023-07-282,130.002,170.002,130.002,150.001,829.4815,644,100
2023-07-272,190.002,210.002,130.002,130.001,812.4722,009,300
2023-07-262,150.002,220.002,150.002,190.001,863.5219,762,700
2023-07-252,150.002,180.002,110.002,150.001,829.4823,552,300
2023-07-242,230.002,260.002,120.002,140.001,820.9856,076,300
2023-07-212,250.002,350.002,240.002,260.001,923.0926,132,700
2023-07-202,200.002,330.002,200.002,320.001,974.1438,876,800
2023-07-182,200.002,260.002,190.002,190.001,863.5224,864,200
2023-07-172,140.002,220.002,140.002,200.001,872.0318,276,900
2023-07-142,150.002,190.002,140.002,140.001,820.9810,294,100
2023-07-132,170.002,170.002,120.002,150.001,829.4815,144,400
2023-07-122,240.002,280.002,150.002,170.001,846.5013,879,300
2023-07-112,170.002,200.002,160.002,180.001,855.0116,471,500
2023-07-102,220.002,250.002,150.002,170.001,846.5024,623,400
2023-07-072,240.002,240.002,210.002,220.001,889.0511,179,000
2023-07-062,230.002,270.002,220.002,230.001,897.5615,015,700
2023-07-052,290.002,300.002,200.002,240.001,906.0728,710,500
2023-07-042,270.002,310.002,200.002,290.001,948.6130,735,700
2023-07-032,070.002,270.002,060.002,270.001,931.6043,398,100
2023-06-272,120.002,160.001,995.002,070.001,761.4137,739,400
2023-06-262,120.002,160.002,090.002,110.001,795.4533,311,100
2023-06-232,170.002,190.002,090.002,110.001,795.4536,405,700
2023-06-222,010.002,200.002,010.002,170.001,846.5056,182,600
2023-06-211,965.002,040.001,930.002,020.001,718.8650,021,000
2023-06-201,910.001,990.001,900.001,970.001,676.3235,263,800
2023-06-191,900.001,915.001,895.001,905.001,621.0116,813,000
2023-06-161,935.001,950.001,890.001,900.001,616.7531,722,600
2023-06-151,925.001,945.001,915.001,935.001,646.549,449,300
2023-06-141,925.001,940.001,915.001,925.001,638.0323,451,700
2023-06-131,875.001,930.001,870.001,915.001,629.5227,001,300
2023-06-121,905.001,905.001,855.001,870.001,591.2337,523,500
2023-06-091,900.001,920.001,890.001,900.001,616.7516,352,400
2023-06-081,885.001,935.001,885.001,900.001,616.7529,076,600
2023-06-071,950.001,950.001,865.001,885.001,603.9950,055,900
2023-06-061,950.001,950.001,905.001,925.001,638.0324,020,500
2023-06-051,910.001,965.001,900.001,930.001,642.2827,623,400
2023-05-312,010.002,010.001,900.001,900.001,616.7516,551,900
2023-05-301,980.002,010.001,960.001,985.001,689.086,818,800
2023-05-291,970.002,000.001,960.001,970.001,676.329,206,800
2023-05-262,030.002,040.001,960.001,960.001,667.8116,093,000
2023-05-252,020.002,050.002,020.002,030.001,727.377,833,300
2023-05-242,070.002,080.002,020.002,020.001,718.8611,796,100
2023-05-232,090.002,120.002,070.002,070.001,761.418,979,400
2023-05-222,040.002,110.002,040.002,070.001,761.419,576,500
2023-05-192,010.002,080.001,995.002,040.001,735.8811,541,800
2023-05-172,070.002,070.002,000.002,000.001,701.855,957,100
2023-05-162,040.002,060.002,010.002,020.001,718.865,247,400
2023-05-152,050.002,070.002,010.002,040.001,735.889,724,900
2023-05-122,000.002,050.002,000.002,040.001,735.889,900,600
2023-05-112,040.002,040.001,990.002,000.001,701.8510,044,400
2023-05-102,150.002,150.002,000.002,010.001,710.3627,541,500
2023-05-092,090.002,140.002,030.002,130.001,812.4714,736,100
2023-05-082,020.002,080.001,990.002,060.001,752.9010,219,100
2023-05-051,990.002,040.001,990.002,000.001,701.8513,372,700
2023-05-041,905.002,020.001,905.001,995.001,697.5916,004,300
← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-2746.2000 IDR
2025-11-2839.5000 IDR
2025-04-2934.5000 IDR
2024-04-0170.1500 IDR
2023-04-2892.5000 IDR
2022-05-1061.7500 IDR
2021-04-3033.0000 IDR
2020-04-2745.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.