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%WTI98.40▼ 3.33%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,890.002,890.002,850.002,850.002,323.17738,500
2022-08-092,860.002,910.002,840.002,840.002,315.014,261,300
2022-08-082,930.002,940.002,840.002,850.002,323.174,462,000
2022-08-052,970.002,970.002,810.002,930.002,388.383,579,800
2022-08-042,860.002,970.002,860.002,920.002,380.234,101,300
2022-08-032,800.002,860.002,730.002,860.002,331.324,592,900
2022-08-022,850.002,850.002,700.002,700.002,200.891,833,400
2022-08-012,810.002,880.002,800.002,840.002,315.013,381,500
2022-07-292,810.002,840.002,800.002,810.002,290.562,100,700
2022-07-282,840.002,850.002,780.002,800.002,282.412,014,700
2022-07-272,810.002,810.002,750.002,800.002,282.411,006,700
2022-07-262,770.002,810.002,750.002,760.002,249.80615,600
2022-07-252,780.002,790.002,730.002,770.002,257.95802,300
2022-07-222,700.002,760.002,700.002,740.002,233.501,151,500
2022-07-212,790.002,800.002,670.002,670.002,176.444,954,700
2022-07-202,750.002,840.002,710.002,790.002,274.266,482,600
2022-07-192,600.002,710.002,600.002,700.002,200.892,214,700
2022-07-182,830.002,870.002,610.002,610.002,127.535,541,700
2022-07-152,540.002,840.002,540.002,800.002,282.413,893,500
2022-07-142,650.002,690.002,530.002,530.002,062.326,320,200
2022-07-132,800.002,800.002,630.002,630.002,143.834,881,500
2022-07-122,720.002,790.002,720.002,750.002,241.652,293,700
2022-07-112,720.002,800.002,710.002,710.002,209.051,315,300
2022-07-082,750.002,800.002,700.002,710.002,209.052,043,300
2022-07-072,590.002,740.002,590.002,710.002,209.051,534,500
2022-07-062,660.002,670.002,590.002,590.002,111.235,893,600
2022-07-052,690.002,730.002,620.002,630.002,143.83952,200
2022-07-042,700.002,720.002,630.002,680.002,184.591,402,100
2022-07-012,820.002,820.002,660.002,660.002,168.292,356,700
2022-06-302,910.002,920.002,810.002,820.002,298.716,257,000
2022-06-292,940.002,940.002,900.002,910.002,372.071,542,400
2022-06-282,970.002,970.002,920.002,940.002,396.53526,400
2022-06-272,950.003,010.002,950.002,950.002,404.681,528,000
2022-06-242,940.002,990.002,930.002,950.002,404.681,122,500
2022-06-232,910.002,960.002,900.002,940.002,396.53535,300
2022-06-223,030.003,030.002,910.002,910.002,372.072,791,200
2022-06-212,960.003,010.002,950.002,980.002,429.13657,500
2022-06-202,920.002,970.002,900.002,960.002,412.83557,600
2022-06-172,960.002,960.002,900.002,920.002,380.232,548,600
2022-06-162,940.002,990.002,930.002,960.002,412.831,716,000
2022-06-153,050.003,050.002,900.002,930.002,388.382,580,300
2022-06-143,080.003,130.002,950.003,010.002,453.592,179,500
2022-06-133,130.003,170.003,030.003,080.002,510.654,145,500
2022-06-103,080.003,180.003,050.003,130.002,551.4110,919,800
2022-06-093,030.003,130.003,030.003,080.002,510.653,642,600
2022-06-083,000.003,040.003,000.003,030.002,469.89776,200
2022-06-073,020.003,050.002,970.003,000.002,445.441,956,300
2022-06-063,100.003,120.002,990.003,020.002,461.744,057,700
2022-06-033,140.003,140.003,080.003,100.002,526.951,977,500
2022-06-023,050.003,150.003,000.003,140.002,559.565,858,400
2022-05-313,060.003,160.003,050.003,050.002,486.198,961,800
2022-05-302,950.003,060.002,950.003,060.002,494.353,460,500
2022-05-272,920.002,940.002,830.002,940.002,396.534,864,300
2022-05-253,010.003,030.002,830.002,850.002,323.179,591,400
2022-05-242,950.003,050.002,950.003,010.002,453.595,112,800
2022-05-233,050.003,050.002,950.002,950.002,404.686,764,800
2022-05-203,070.003,100.003,030.003,050.002,486.195,400,300
2022-05-193,160.003,160.003,050.003,070.002,502.507,772,600
2022-05-183,210.003,210.003,150.003,160.002,575.861,095,500
2022-05-173,150.003,210.003,150.003,160.002,575.864,031,800
← NewerPage 18 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.