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
2023-05-031,970.001,970.001,885.001,900.001,616.7541,679,700
2023-05-022,160.002,160.001,995.001,995.001,697.5957,553,900
2023-04-282,160.002,170.002,110.002,140.001,820.9812,782,300
2023-04-272,220.002,270.002,190.002,200.001,793.3220,738,500
2023-04-262,260.002,310.002,220.002,250.001,834.0813,610,100
2023-04-182,240.002,300.002,220.002,260.001,842.2310,822,900
2023-04-172,340.002,340.002,210.002,240.001,825.9314,538,800
2023-04-142,270.002,340.002,270.002,320.001,891.149,189,300
2023-04-132,200.002,330.002,200.002,270.001,850.3824,102,100
2023-04-122,220.002,240.002,190.002,200.001,793.327,487,500
2023-04-112,210.002,230.002,180.002,200.001,793.326,707,500
2023-04-102,140.002,210.002,140.002,210.001,801.4714,273,900
2023-04-062,120.002,170.002,090.002,140.001,744.418,393,100
2023-04-052,200.002,200.002,090.002,090.001,703.6516,181,700
2023-04-042,180.002,200.002,130.002,170.001,768.877,571,700
2023-04-032,200.002,230.002,170.002,180.001,777.024,699,900
2023-03-312,120.002,200.002,120.002,190.001,785.177,440,900
2023-03-302,170.002,190.002,140.002,160.001,760.715,166,300
2023-03-292,180.002,190.002,150.002,160.001,760.715,806,200
2023-03-282,180.002,210.002,140.002,140.001,744.4112,377,700
2023-03-272,120.002,160.002,120.002,160.001,760.718,698,900
2023-03-242,170.002,170.002,110.002,120.001,728.117,559,700
2023-03-212,070.002,140.002,070.002,120.001,728.117,661,100
2023-03-202,100.002,150.002,070.002,070.001,687.356,985,100
2023-03-172,130.002,190.002,080.002,080.001,695.5015,270,400
2023-03-162,100.002,120.002,000.002,090.001,703.6510,625,200
2023-03-152,160.002,170.002,090.002,100.001,711.816,972,600
2023-03-142,170.002,170.002,080.002,120.001,728.1118,543,800
2023-03-132,150.002,200.002,130.002,150.001,752.5621,932,400
2023-03-102,250.002,250.002,200.002,220.001,809.6214,973,700
2023-03-092,340.002,340.002,250.002,250.001,834.089,680,500
2023-03-082,300.002,300.002,240.002,280.001,858.5313,653,700
2023-03-072,290.002,310.002,260.002,290.001,866.6813,908,500
2023-03-062,340.002,340.002,280.002,290.001,866.688,164,800
2023-03-032,310.002,340.002,280.002,290.001,866.689,764,800
2023-03-022,330.002,340.002,300.002,310.001,882.997,433,200
2023-03-012,370.002,390.002,300.002,310.001,882.9915,368,800
2023-02-282,390.002,400.002,290.002,340.001,907.4427,274,100
2023-02-272,400.002,430.002,380.002,380.001,940.058,577,400
2023-02-242,390.002,420.002,380.002,400.001,956.3511,997,700
2023-02-232,370.002,410.002,370.002,390.001,948.2011,844,300
2023-02-222,440.002,440.002,350.002,360.001,923.7425,388,100
2023-02-212,420.002,540.002,370.002,390.001,948.2045,044,300
2023-02-202,440.002,440.002,370.002,400.001,956.3524,043,300
2023-02-172,400.002,420.002,360.002,420.001,972.6515,944,800
2023-02-162,430.002,450.002,350.002,390.001,948.2027,923,600
2023-02-152,540.002,540.002,400.002,430.001,980.8022,802,900
2023-02-142,550.002,560.002,480.002,490.002,029.7117,415,800
2023-02-132,580.002,630.002,510.002,540.002,070.4716,542,100
2023-02-102,600.002,660.002,560.002,580.002,103.0814,572,300
2023-02-092,590.002,610.002,580.002,590.002,111.234,814,600
2023-02-082,610.002,610.002,560.002,580.002,103.087,166,700
2023-02-072,580.002,610.002,560.002,580.002,103.089,990,200
2023-02-062,630.002,650.002,560.002,580.002,103.086,890,400
2023-02-032,620.002,660.002,610.002,630.002,143.839,657,000
2023-02-022,650.002,660.002,610.002,620.002,135.683,179,300
2023-02-012,590.002,650.002,560.002,640.002,151.9810,590,300
2023-01-312,590.002,620.002,560.002,560.002,086.774,174,500
2023-01-302,680.002,720.002,570.002,590.002,111.239,546,700
2023-01-272,630.002,710.002,630.002,670.002,176.446,267,800
← NewerPage 15 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.