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 |
| 2026-04-17 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,047.50 | 1,198,300 |
| 2026-04-16 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,047.50 | 4,278,500 |
| 2026-04-15 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 1,047.50 | 2,096,000 |
| 2026-04-14 | 1,080.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,047.50 | 3,271,200 |
| 2026-04-13 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,028.37 | 2,550,500 |
| 2026-04-10 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,033.15 | 1,901,200 |
| 2026-04-09 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,018.80 | 3,377,800 |
| 2026-04-08 | 1,045.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,018.80 | 3,101,300 |
| 2026-04-07 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 985.32 | 3,100,500 |
| 2026-04-06 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,018.80 | 1,396,200 |
| 2026-04-02 | 1,090.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,018.80 | 8,880,700 |
| 2026-04-01 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,042.72 | 2,229,800 |
| 2026-03-31 | 1,055.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,018.80 | 4,723,600 |
| 2026-03-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 990.10 | 4,081,800 |
| 2026-03-27 | 1,060.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,009.23 | 2,218,300 |
| 2026-03-26 | 1,075.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,004.45 | 10,921,600 |
| 2026-03-25 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,028.37 | 5,173,300 |
| 2026-03-17 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 990.10 | 3,894,600 |
| 2026-03-16 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 990.10 | 3,591,300 |
| 2026-03-13 | 1,085.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,018.80 | 8,872,700 |
| 2026-03-12 | 1,090.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,028.37 | 14,236,500 |
| 2026-03-11 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,042.72 | 7,790,100 |
| 2026-03-10 | 1,070.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,033.15 | 13,641,300 |
| 2026-03-09 | 1,050.00 | 1,065.00 | 1,015.00 | 1,055.00 | 1,009.23 | 12,584,300 |
| 2026-03-06 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 1,023.58 | 2,376,300 |
| 2026-03-05 | 1,065.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,037.93 | 3,608,500 |
| 2026-03-04 | 1,100.00 | 1,105.00 | 1,050.00 | 1,055.00 | 1,009.23 | 8,979,100 |
| 2026-03-03 | 1,100.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,057.06 | 3,041,700 |
| 2026-03-02 | 1,120.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,052.28 | 9,902,700 |
| 2026-02-27 | 1,135.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,100.11 | 9,879,400 |
| 2026-02-26 | 1,170.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,085.76 | 13,560,600 |
| 2026-02-25 | 1,185.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,119.25 | 13,692,100 |
| 2026-02-24 | 1,205.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,143.16 | 5,354,800 |
| 2026-02-23 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,152.73 | 7,394,700 |
| 2026-02-20 | 1,190.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,152.73 | 7,593,500 |
| 2026-02-19 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,138.38 | 14,308,100 |
| 2026-02-18 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,138.38 | 19,924,700 |
| 2026-02-13 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,157.51 | 17,623,600 |
| 2026-02-12 | 1,230.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,162.29 | 14,247,400 |
| 2026-02-11 | 1,245.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,171.86 | 13,883,800 |
| 2026-02-10 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,186.21 | 7,068,000 |
| 2026-02-09 | 1,250.00 | 1,255.00 | 1,220.00 | 1,225.00 | 1,171.86 | 4,510,200 |
| 2026-02-06 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,190.99 | 6,642,800 |
| 2026-02-05 | 1,270.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,205.34 | 7,986,800 |
| 2026-02-04 | 1,235.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,214.91 | 4,933,400 |
| 2026-02-03 | 1,205.00 | 1,245.00 | 1,195.00 | 1,235.00 | 1,181.43 | 4,155,900 |
| 2026-02-02 | 1,210.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,157.51 | 5,901,900 |
| 2026-01-30 | 1,215.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,152.73 | 8,709,800 |
| 2026-01-29 | 1,220.00 | 1,225.00 | 1,080.00 | 1,215.00 | 1,162.29 | 17,749,000 |
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.