Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,061,400 |
| 2026-07-23 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3,501,500 |
| 2026-07-22 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,340,200 |
| 2026-07-21 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2,605,600 |
| 2026-07-20 | 1,040.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,274,700 |
| 2026-07-17 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1,906,600 |
| 2026-07-16 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,276,500 |
| 2026-07-15 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 3,030,700 |
| 2026-07-14 | 1,010.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2,685,200 |
| 2026-07-13 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 1,328,400 |
| 2026-07-10 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 2,061,100 |
| 2026-07-09 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1,071,100 |
| 2026-07-08 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1,393,300 |
| 2026-07-07 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 1,772,400 |
| 2026-07-06 | 985.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2,626,200 |
| 2026-07-03 | 970.00 | 995.00 | 970.00 | 990.00 | 990.00 | 1,208,300 |
| 2026-07-02 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 1,946,800 |
| 2026-07-01 | 980.00 | 980.00 | 950.00 | 955.00 | 955.00 | 2,546,100 |
| 2026-06-30 | 990.00 | 990.00 | 955.00 | 980.00 | 980.00 | 4,426,600 |
| 2026-06-29 | 985.00 | 990.00 | 965.00 | 970.00 | 970.00 | 1,495,700 |
| 2026-06-26 | 985.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 2,048,300 |
| 2026-06-25 | 975.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | 2,685,700 |
| 2026-06-24 | 1,010.00 | 1,015.00 | 970.00 | 975.00 | 975.00 | 2,750,400 |
| 2026-06-23 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,626,600 |
| 2026-06-22 | 1,015.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 1,826,200 |
| 2026-06-19 | 1,015.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,069,300 |
| 2026-06-18 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 5,012,500 |
| 2026-06-17 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | 2,778,600 |
| 2026-06-16 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2026-06-15 | 970.00 | 1,035.00 | 970.00 | 1,015.00 | 1,015.00 | 7,551,700 |
| 2026-06-12 | 935.00 | 980.00 | 930.00 | 965.00 | 965.00 | 5,453,300 |
| 2026-06-11 | 925.00 | 945.00 | 915.00 | 935.00 | 935.00 | 4,498,900 |
| 2026-06-10 | 905.00 | 935.00 | 890.00 | 920.00 | 920.00 | 8,666,900 |
| 2026-06-09 | 860.00 | 905.00 | 845.00 | 905.00 | 905.00 | 7,211,400 |
| 2026-06-08 | 855.00 | 880.00 | 835.00 | 860.00 | 860.00 | 11,221,400 |
| 2026-06-05 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 6,595,000 |
| 2026-06-04 | 900.00 | 900.00 | 855.00 | 880.00 | 880.00 | 11,861,300 |
| 2026-06-03 | 930.00 | 930.00 | 875.00 | 900.00 | 900.00 | 12,450,100 |
| 2026-06-02 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | 3,872,500 |
| 2026-06-01 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2026-05-29 | 965.00 | 965.00 | 930.00 | 930.00 | 930.00 | 5,307,600 |
| 2026-05-28 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-05-27 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2026-05-26 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | 2,479,600 |
| 2026-05-25 | 970.00 | 985.00 | 960.00 | 975.00 | 975.00 | 4,235,500 |
| 2026-05-22 | 955.00 | 970.00 | 945.00 | 965.00 | 965.00 | 4,977,100 |
| 2026-05-21 | 975.00 | 985.00 | 955.00 | 955.00 | 955.00 | 5,525,000 |
| 2026-05-20 | 990.00 | 995.00 | 960.00 | 975.00 | 975.00 | 8,008,600 |
| 2026-05-19 | 995.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 4,507,900 |
| 2026-05-18 | 1,005.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 16,835,100 |
| 2026-05-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-05-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-05-13 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 3,324,500 |
| 2026-05-12 | 1,000.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 8,672,500 |
| 2026-05-11 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 3,213,000 |
| 2026-05-08 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 3,999,700 |
| 2026-05-07 | 990.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 10,714,900 |
| 2026-05-06 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | 3,617,700 |
| 2026-05-05 | 970.00 | 990.00 | 965.00 | 990.00 | 990.00 | 5,183,100 |
| 2026-05-04 | 955.00 | 990.00 | 955.00 | 975.00 | 975.00 | 5,452,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 46.2000 IDR |
| 2025-11-28 | 39.5000 IDR |
| 2025-04-29 | 34.5000 IDR |
| 2024-04-01 | 70.1500 IDR |
| 2023-04-28 | 92.5000 IDR |
| 2022-05-10 | 61.7500 IDR |
| 2021-04-30 | 33.0000 IDR |
| 2020-04-27 | 45.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.