Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 955.00 | 990.00 | 955.00 | 975.00 | 975.00 | 5,452,300 |
| 2026-05-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-04-30 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 6,430,200 |
| 2026-04-29 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,902,300 |
| 2026-04-28 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3,244,300 |
| 2026-04-27 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,879,700 |
| 2026-04-24 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,018.80 | 9,785,000 |
| 2026-04-23 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,033.15 | 4,636,600 |
| 2026-04-22 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,047.50 | 4,585,700 |
| 2026-04-21 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,028.37 | 3,345,600 |
| 2026-04-20 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1,033.15 | 2,815,100 |
← NewerPage 3 of 3 · 131 trading days
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.