Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,630.002,710.002,630.002,670.002,176.446,267,800
2023-01-262,610.002,640.002,600.002,620.002,135.684,464,300
2023-01-252,630.002,630.002,580.002,610.002,127.532,579,900
2023-01-242,570.002,610.002,570.002,610.002,127.532,285,600
2023-01-202,580.002,590.002,540.002,570.002,094.926,213,600
2023-01-192,620.002,640.002,570.002,570.002,094.925,297,100
2023-01-182,670.002,670.002,600.002,620.002,135.687,000,400
2023-01-172,620.002,650.002,600.002,620.002,135.685,333,600
2023-01-162,660.002,670.002,580.002,610.002,127.536,309,800
2023-01-132,520.002,670.002,520.002,660.002,168.296,414,000
2023-01-122,500.002,580.002,500.002,520.002,054.177,014,100
2023-01-112,570.002,570.002,450.002,500.002,037.868,197,700
2023-01-102,580.002,600.002,520.002,520.002,054.176,604,400
2023-01-092,630.002,660.002,570.002,580.002,103.087,596,600
2023-01-062,660.002,710.002,600.002,620.002,135.6810,090,400
2023-01-052,840.002,840.002,670.002,670.002,176.446,668,000
2023-01-042,840.002,860.002,790.002,790.002,274.264,905,200
2023-01-032,830.002,890.002,800.002,800.002,282.416,671,700
2023-01-022,790.002,860.002,760.002,830.002,306.862,866,100
2022-12-302,800.002,830.002,760.002,790.002,274.262,316,900
2022-12-292,740.002,820.002,730.002,800.002,282.414,995,500
2022-12-282,850.002,850.002,730.002,750.002,241.653,633,300
2022-12-272,830.002,860.002,770.002,810.002,290.562,647,100
2022-12-262,740.002,860.002,740.002,850.002,323.177,078,500
2022-12-232,800.002,800.002,720.002,730.002,225.353,616,000
2022-12-222,660.002,820.002,650.002,800.002,282.4110,444,000
2022-12-212,720.002,720.002,650.002,650.002,160.147,074,900
2022-12-202,690.002,720.002,670.002,670.002,176.444,334,200
2022-12-192,720.002,770.002,690.002,690.002,192.744,742,500
2022-12-162,770.002,780.002,700.002,720.002,217.209,419,100
2022-12-152,850.002,850.002,760.002,780.002,266.115,121,000
2022-12-142,900.002,900.002,830.002,840.002,315.011,481,400
2022-12-132,870.002,880.002,800.002,850.002,323.173,748,700
2022-12-122,940.002,940.002,860.002,860.002,331.321,992,700
2022-12-092,940.002,960.002,910.002,940.002,396.532,154,100
2022-12-082,950.002,970.002,870.002,950.002,404.684,979,600
2022-12-073,000.003,000.002,870.002,950.002,404.684,094,700
2022-12-062,900.003,000.002,860.003,000.002,445.447,176,700
2022-12-053,030.003,030.002,840.002,890.002,355.7715,783,900
2022-12-023,100.003,100.003,000.003,030.002,469.893,975,200
2022-12-013,150.003,200.003,070.003,100.002,526.957,313,100
2022-11-303,180.003,200.003,010.003,200.002,608.4712,398,600
2022-11-293,060.003,190.003,060.003,170.002,584.014,503,000
2022-11-282,990.003,060.002,970.003,060.002,494.351,893,900
2022-11-253,040.003,070.003,000.003,000.002,445.441,060,600
2022-11-243,050.003,050.002,960.003,040.002,478.042,887,500
2022-11-233,090.003,090.003,040.003,050.002,486.192,917,500
2022-11-223,070.003,080.003,030.003,040.002,478.0411,324,900
2022-11-213,100.003,120.003,030.003,060.002,494.353,677,000
2022-11-183,080.003,120.003,080.003,090.002,518.802,137,600
2022-11-173,070.003,120.003,070.003,070.002,502.504,220,400
2022-11-163,120.003,120.003,020.003,070.002,502.503,340,800
2022-11-153,100.003,140.003,060.003,090.002,518.802,244,900
2022-11-143,180.003,200.003,090.003,100.002,526.953,252,200
2022-11-113,220.003,250.003,170.003,170.002,584.014,534,700
2022-11-103,170.003,200.003,060.003,140.002,559.564,826,400
2022-11-093,260.003,310.003,140.003,180.002,592.164,347,500
2022-11-083,360.003,380.003,140.003,210.002,616.628,848,000
2022-11-073,230.003,380.003,230.003,360.002,738.896,284,500
2022-11-043,310.003,360.003,220.003,230.002,632.926,897,600
← NewerPage 16 of 21 · 1,220 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.