Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,255.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,167.08 | 22,286,600 |
| 2026-01-27 | 1,275.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,200.56 | 7,721,000 |
| 2026-01-26 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,214.91 | 7,766,000 |
| 2026-01-23 | 1,245.00 | 1,275.00 | 1,220.00 | 1,265.00 | 1,210.12 | 10,230,200 |
| 2026-01-22 | 1,210.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,195.77 | 6,971,900 |
| 2026-01-21 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,157.51 | 5,947,700 |
| 2026-01-20 | 1,230.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,162.29 | 4,149,100 |
| 2026-01-19 | 1,225.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,167.08 | 5,759,400 |
| 2026-01-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,157.51 | 0 |
| 2026-01-15 | 1,170.00 | 1,225.00 | 1,165.00 | 1,210.00 | 1,157.51 | 12,643,300 |
| 2026-01-14 | 1,195.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,114.46 | 27,286,100 |
| 2026-01-13 | 1,245.00 | 1,245.00 | 1,190.00 | 1,195.00 | 1,143.16 | 9,099,900 |
| 2026-01-12 | 1,250.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,190.99 | 6,916,000 |
| 2026-01-09 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 1,190.99 | 4,978,700 |
| 2026-01-08 | 1,250.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,205.34 | 13,965,600 |
| 2026-01-07 | 1,240.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,186.21 | 6,094,900 |
| 2026-01-06 | 1,235.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,176.64 | 6,773,500 |
| 2026-01-05 | 1,210.00 | 1,250.00 | 1,180.00 | 1,230.00 | 1,176.64 | 12,859,200 |
| 2026-01-02 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,157.51 | 3,729,400 |
| 2026-01-01 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,152.73 | 0 |
| 2025-12-31 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,152.73 | 0 |
| 2025-12-30 | 1,210.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,152.73 | 5,649,700 |
| 2025-12-29 | 1,245.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,147.94 | 4,688,100 |
| 2025-12-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.77 | 0 |
| 2025-12-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.77 | 0 |
| 2025-12-24 | 1,190.00 | 1,250.00 | 1,175.00 | 1,250.00 | 1,195.77 | 7,010,800 |
| 2025-12-23 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,138.38 | 9,889,100 |
| 2025-12-22 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,152.73 | 4,829,100 |
| 2025-12-19 | 1,185.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,147.94 | 8,658,500 |
| 2025-12-18 | 1,215.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,133.59 | 16,873,600 |
| 2025-12-17 | 1,210.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,157.51 | 5,072,700 |
| 2025-12-16 | 1,240.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,152.73 | 6,141,000 |
| 2025-12-15 | 1,205.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,186.21 | 5,927,700 |
| 2025-12-12 | 1,185.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,147.94 | 4,251,000 |
| 2025-12-11 | 1,185.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,124.03 | 28,470,000 |
| 2025-12-10 | 1,240.00 | 1,250.00 | 1,165.00 | 1,185.00 | 1,133.59 | 31,321,900 |
| 2025-12-09 | 1,300.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,186.21 | 19,257,200 |
| 2025-12-08 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,243.61 | 6,866,800 |
| 2025-12-05 | 1,305.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,243.61 | 4,858,000 |
| 2025-12-04 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,243.61 | 13,780,300 |
| 2025-12-03 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,262.74 | 2,386,100 |
| 2025-12-02 | 1,360.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,262.74 | 6,504,000 |
| 2025-12-01 | 1,360.00 | 1,370.00 | 1,320.00 | 1,360.00 | 1,301.00 | 10,448,100 |
| 2025-11-28 | 1,335.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,257.95 | 7,621,800 |
| 2025-11-27 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,267.86 | 4,404,100 |
| 2025-11-26 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,263.22 | 3,811,600 |
| 2025-11-25 | 1,375.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,258.57 | 7,026,300 |
| 2025-11-24 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,277.15 | 5,766,100 |
| 2025-11-21 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,263.22 | 5,154,000 |
| 2025-11-20 | 1,380.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,272.50 | 5,190,600 |
| 2025-11-19 | 1,385.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,258.57 | 4,606,800 |
| 2025-11-18 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,277.15 | 4,345,300 |
| 2025-11-17 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,277.15 | 4,240,800 |
| 2025-11-14 | 1,380.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,281.79 | 3,578,800 |
| 2025-11-13 | 1,370.00 | 1,385.00 | 1,360.00 | 1,375.00 | 1,277.15 | 4,805,600 |
| 2025-11-12 | 1,365.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,272.50 | 3,356,400 |
| 2025-11-11 | 1,380.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,267.86 | 6,017,300 |
| 2025-11-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,281.79 | 6,076,400 |
| 2025-11-07 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 1,323.59 | 6,141,200 |
| 2025-11-06 | 1,380.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,305.01 | 14,169,300 |
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.