See inside every stock. Pro
WatchlistPro
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%WTI98.04▼ 5.42%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-033,300.003,330.003,170.003,310.002,698.1314,459,400
2022-11-023,120.003,280.003,070.003,260.002,657.3822,065,600
2022-11-012,970.003,140.002,970.003,110.002,535.1010,725,500
2022-10-312,920.003,000.002,900.002,950.002,404.684,812,100
2022-10-282,980.003,020.002,910.002,910.002,372.075,192,700
2022-10-272,790.003,020.002,780.002,980.002,429.1311,291,700
2022-10-262,820.002,860.002,760.002,780.002,266.113,690,900
2022-10-252,740.002,810.002,690.002,790.002,274.265,543,700
2022-10-242,830.002,860.002,720.002,720.002,217.206,084,600
2022-10-212,800.002,840.002,740.002,780.002,266.116,411,100
2022-10-202,680.002,790.002,650.002,790.002,274.265,264,500
2022-10-192,720.002,720.002,650.002,660.002,168.291,283,900
2022-10-182,700.002,730.002,680.002,710.002,209.05735,600
2022-10-172,730.002,730.002,680.002,680.002,184.591,928,200
2022-10-142,710.002,750.002,630.002,730.002,225.353,830,100
2022-10-132,730.002,760.002,670.002,700.002,200.892,096,000
2022-10-122,770.002,780.002,680.002,730.002,225.354,208,000
2022-10-112,800.002,830.002,770.002,770.002,257.951,871,200
2022-10-102,800.002,820.002,770.002,800.002,282.411,813,600
2022-10-072,850.002,860.002,790.002,800.002,282.411,650,400
2022-10-062,840.002,860.002,800.002,850.002,323.174,005,800
2022-10-052,810.002,850.002,790.002,830.002,306.863,353,500
2022-10-042,700.002,800.002,700.002,760.002,249.804,266,200
2022-10-032,730.002,730.002,670.002,680.002,184.593,620,700
2022-09-302,700.002,750.002,670.002,730.002,225.352,322,700
2022-09-292,760.002,790.002,690.002,690.002,192.743,833,500
2022-09-282,800.002,800.002,720.002,750.002,241.652,241,100
2022-09-272,730.002,760.002,720.002,750.002,241.653,189,300
2022-09-262,810.002,820.002,730.002,730.002,225.355,611,100
2022-09-232,830.002,880.002,810.002,810.002,290.561,653,100
2022-09-222,810.002,870.002,780.002,830.002,306.862,978,800
2022-09-212,950.002,950.002,810.002,820.002,298.713,300,700
2022-09-202,930.002,940.002,890.002,900.002,363.92881,100
2022-09-192,950.003,000.002,890.002,900.002,363.921,881,600
2022-09-163,000.003,000.002,900.002,950.002,404.682,960,500
2022-09-152,950.003,020.002,950.002,960.002,412.833,883,400
2022-09-142,970.002,970.002,880.002,950.002,404.68633,800
2022-09-132,900.002,960.002,880.002,920.002,380.231,193,700
2022-09-122,900.002,910.002,860.002,880.002,347.622,115,100
2022-09-092,960.002,990.002,890.002,900.002,363.922,024,800
2022-09-082,890.002,970.002,890.002,960.002,412.831,485,500
2022-09-072,910.002,930.002,870.002,880.002,347.622,042,500
2022-09-062,960.002,970.002,890.002,910.002,372.073,652,100
2022-09-053,030.003,030.002,950.002,960.002,412.832,135,300
2022-09-023,050.003,070.002,970.003,030.002,469.892,334,200
2022-09-012,960.003,070.002,930.003,050.002,486.194,210,400
2022-08-312,960.002,970.002,900.002,960.002,412.831,292,700
2022-08-302,930.002,940.002,910.002,910.002,372.071,458,900
2022-08-292,980.002,990.002,900.002,930.002,388.381,434,200
2022-08-262,970.003,000.002,940.002,990.002,437.291,025,700
2022-08-253,030.003,050.002,970.002,970.002,420.98689,600
2022-08-242,970.003,030.002,970.003,000.002,445.441,101,900
2022-08-232,960.003,000.002,900.002,980.002,429.131,045,800
2022-08-223,000.003,010.002,930.002,960.002,412.831,484,900
2022-08-193,000.003,050.002,990.003,010.002,453.591,855,400
2022-08-183,050.003,050.002,970.002,990.002,437.291,595,100
2022-08-163,020.003,030.002,970.003,020.002,461.742,568,500
2022-08-153,030.003,050.002,960.003,030.002,469.892,113,700
2022-08-123,030.003,070.002,990.003,030.002,469.893,133,800
2022-08-112,860.003,070.002,860.003,020.002,461.7410,584,000
← NewerPage 17 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.