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%WTI99.92▲ 2.85%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-133,160.003,220.003,080.003,150.002,567.713,944,900
2022-05-123,240.003,300.003,130.003,170.002,584.014,594,700
2022-05-113,350.003,370.003,190.003,300.002,689.983,756,900
2022-05-103,210.003,400.003,060.003,300.002,689.989,740,900
2022-05-093,500.003,500.003,230.003,260.002,607.047,964,900
2022-04-283,360.003,460.003,350.003,450.002,758.987,863,200
2022-04-273,220.003,360.003,220.003,360.002,687.015,535,800
2022-04-263,250.003,250.003,170.003,220.002,575.056,604,700
2022-04-253,130.003,240.003,110.003,230.002,583.054,917,100
2022-04-223,340.003,350.003,150.003,150.002,519.077,917,400
2022-04-213,270.003,360.003,200.003,340.002,671.027,801,900
2022-04-203,210.003,280.003,150.003,250.002,599.045,128,400
2022-04-193,250.003,350.003,160.003,160.002,527.074,014,000
2022-04-183,180.003,280.003,150.003,250.002,599.043,824,500
2022-04-143,200.003,230.003,120.003,180.002,543.065,200,100
2022-04-133,270.003,270.003,110.003,200.002,559.069,650,300
2022-04-123,150.003,250.003,120.003,230.002,583.053,627,900
2022-04-113,230.003,230.003,100.003,130.002,503.082,532,300
2022-04-083,190.003,310.003,190.003,230.002,583.054,213,800
2022-04-073,110.003,180.003,110.003,160.002,527.077,503,600
2022-04-063,280.003,280.003,130.003,130.002,503.088,134,200
2022-04-053,270.003,280.003,220.003,250.002,599.044,298,400
2022-04-043,420.003,440.003,230.003,250.002,599.043,598,500
2022-04-013,360.003,440.003,300.003,390.002,711.002,500,700
2022-03-313,400.003,410.003,300.003,300.002,639.031,568,300
2022-03-303,410.003,410.003,340.003,370.002,695.011,011,500
2022-03-293,350.003,490.003,340.003,360.002,687.013,050,900
2022-03-283,480.003,510.003,390.003,450.002,758.985,537,300
2022-03-253,600.003,610.003,440.003,500.002,798.975,240,100
2022-03-243,640.003,640.003,520.003,600.002,878.945,364,400
2022-03-233,530.003,650.003,490.003,640.002,910.938,323,600
2022-03-223,310.003,520.003,310.003,490.002,790.976,311,200
2022-03-213,150.003,300.003,150.003,300.002,639.036,139,000
2022-03-183,120.003,230.003,120.003,150.002,519.076,263,000
2022-03-173,060.003,130.003,040.003,120.002,495.085,938,500
2022-03-163,120.003,190.003,040.003,050.002,439.109,721,000
2022-03-153,130.003,190.002,930.003,070.002,455.108,909,300
2022-03-143,190.003,190.003,080.003,100.002,479.093,492,800
2022-03-113,210.003,230.003,100.003,160.002,527.072,087,200
2022-03-103,100.003,280.003,100.003,210.002,567.058,877,800
2022-03-092,960.003,120.002,950.003,080.002,463.098,007,200
2022-03-083,200.003,250.003,000.003,010.002,407.119,820,700
2022-03-073,400.003,400.003,170.003,210.002,567.056,206,400
2022-03-043,430.003,450.003,400.003,400.002,719.002,194,600
2022-03-023,530.003,580.003,430.003,430.002,742.992,683,900
2022-03-013,600.003,600.003,410.003,520.002,814.964,213,800
2022-02-253,530.003,650.003,530.003,590.002,870.943,431,100
2022-02-243,600.003,700.003,500.003,510.002,806.977,342,900
2022-02-233,650.003,650.003,570.003,580.002,862.952,137,700
2022-02-223,840.003,850.003,590.003,600.002,878.9412,166,900
2022-02-213,690.003,850.003,620.003,850.003,078.873,204,500
2022-02-183,690.003,810.003,660.003,760.003,006.891,913,900
2022-02-173,730.003,850.003,650.003,700.002,958.912,309,400
2022-02-163,670.003,760.003,640.003,730.002,982.902,874,500
2022-02-153,450.003,650.003,400.003,650.002,918.935,955,200
2022-02-143,760.003,770.003,520.003,520.002,814.966,711,900
2022-02-113,900.003,930.003,760.003,780.003,022.893,284,800
2022-02-103,800.003,990.003,780.003,900.003,118.856,253,100
2022-02-093,700.003,800.003,640.003,800.003,038.881,742,300
2022-02-083,720.003,740.003,620.003,650.002,918.931,673,300
← NewerPage 19 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.