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%WTI99.40▲ 2.32%
← BTPS.JK stock page

Bank Tabungan Pensiunan Nasional Syariah PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,700.003,720.003,610.003,720.002,974.903,407,200
2022-02-043,500.003,660.003,500.003,660.002,926.922,605,400
2022-02-033,560.003,600.003,440.003,500.002,798.971,533,900
2022-02-023,510.003,570.003,440.003,560.002,846.951,100,400
2022-01-313,410.003,480.003,400.003,480.002,782.98560,400
2022-01-283,330.003,440.003,330.003,400.002,719.00421,900
2022-01-273,370.003,410.003,310.003,330.002,663.02814,900
2022-01-263,430.003,430.003,300.003,370.002,695.01934,200
2022-01-253,510.003,540.003,340.003,380.002,703.002,691,900
2022-01-243,370.003,510.003,370.003,500.002,798.979,666,200
2022-01-213,460.003,460.003,380.003,430.002,742.992,665,900
2022-01-203,470.003,490.003,440.003,460.002,766.98414,000
2022-01-193,500.003,500.003,360.003,460.002,766.981,612,300
2022-01-183,480.003,500.003,400.003,450.002,758.98752,900
2022-01-173,500.003,510.003,440.003,480.002,782.98671,600
2022-01-143,370.003,510.003,370.003,500.002,798.972,123,000
2022-01-133,400.003,470.003,400.003,430.002,742.991,488,500
2022-01-123,430.003,480.003,320.003,420.002,734.992,973,700
2022-01-113,540.003,570.003,370.003,380.002,703.003,518,800
2022-01-103,660.003,660.003,510.003,510.002,806.972,203,700
2022-01-073,660.003,700.003,610.003,660.002,926.924,961,100
2022-01-063,720.003,740.003,600.003,660.002,926.925,355,500
2022-01-053,790.003,790.003,620.003,740.002,990.906,027,400
2022-01-043,650.003,780.003,600.003,740.002,990.903,197,000
2022-01-033,600.003,680.003,560.003,650.002,918.931,339,800
2021-12-303,760.003,760.003,580.003,580.002,862.953,314,600
2021-12-293,750.003,750.003,650.003,740.002,990.90631,900
2021-12-283,740.003,800.003,690.003,700.002,958.91920,800
2021-12-273,690.003,740.003,680.003,740.002,990.90591,300
2021-12-243,660.003,750.003,660.003,680.002,942.92386,400
2021-12-233,720.003,790.003,590.003,660.002,926.921,360,200
2021-12-223,850.003,850.003,710.003,710.002,966.911,311,300
2021-12-213,520.003,830.003,520.003,800.003,038.883,421,400
2021-12-203,720.003,720.003,550.003,550.002,838.954,611,700
2021-12-173,750.003,830.003,720.003,720.002,974.901,834,500
2021-12-163,820.003,940.003,750.003,750.002,998.903,504,700
2021-12-153,870.003,890.003,810.003,820.003,054.881,900,400
2021-12-143,780.003,840.003,780.003,840.003,070.875,526,500
2021-12-133,780.003,880.003,750.003,780.003,022.895,462,100
2021-12-103,720.003,820.003,710.003,770.003,014.895,532,100
2021-12-093,710.003,720.003,670.003,710.002,966.91588,000
2021-12-083,680.003,710.003,620.003,650.002,918.934,049,400
2021-12-073,670.003,720.003,560.003,630.002,902.936,566,300
2021-12-063,470.003,670.003,430.003,660.002,926.924,762,800
2021-12-033,420.003,550.003,370.003,470.002,774.985,868,900
2021-12-023,350.003,600.003,300.003,370.002,695.0116,274,900
2021-12-013,590.003,590.003,350.003,350.002,679.016,019,700
2021-11-303,690.003,740.003,510.003,570.002,854.955,800,600
2021-11-293,730.003,770.003,610.003,700.002,958.914,504,400
2021-11-263,880.003,890.003,740.003,770.003,014.896,692,700
2021-11-253,910.003,970.003,850.003,860.003,086.862,019,000
2021-11-244,040.004,040.003,890.003,910.003,126.856,885,500
2021-11-234,050.004,090.003,950.003,990.003,190.822,480,200
2021-11-224,000.004,100.003,950.004,050.003,238.817,104,300
2021-11-193,970.003,990.003,870.003,950.003,158.841,828,300
2021-11-183,900.003,970.003,850.003,970.003,174.832,825,100
2021-11-174,020.004,020.003,860.003,900.003,118.853,607,800
2021-11-164,000.004,000.003,960.003,970.003,174.831,914,100
2021-11-154,000.004,070.003,970.004,000.003,198.824,414,300
2021-11-123,960.004,050.003,920.003,980.003,182.83935,200
← NewerPage 20 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.