Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,272.50 | 3,208,700 |
| 2025-11-04 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,272.50 | 4,579,400 |
| 2025-11-03 | 1,370.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,281.79 | 12,028,100 |
| 2025-10-31 | 1,415.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,272.50 | 17,202,400 |
| 2025-10-30 | 1,425.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,309.66 | 12,408,300 |
| 2025-10-29 | 1,400.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,314.30 | 15,047,000 |
| 2025-10-28 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,300.37 | 9,166,500 |
| 2025-10-27 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,281.79 | 7,560,900 |
| 2025-10-24 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,272.50 | 11,376,400 |
| 2025-10-23 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,305.01 | 5,152,800 |
| 2025-10-22 | 1,410.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,300.37 | 7,147,200 |
| 2025-10-21 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,300.37 | 9,300,400 |
| 2025-10-20 | 1,340.00 | 1,465.00 | 1,335.00 | 1,450.00 | 1,346.81 | 14,955,300 |
| 2025-10-17 | 1,315.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,249.28 | 5,993,000 |
| 2025-10-16 | 1,355.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,221.42 | 8,192,000 |
| 2025-10-15 | 1,330.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,258.57 | 15,439,600 |
| 2025-10-14 | 1,355.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,235.35 | 6,895,800 |
| 2025-10-13 | 1,370.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,258.57 | 10,031,100 |
| 2025-10-10 | 1,410.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,286.44 | 7,680,100 |
| 2025-10-09 | 1,380.00 | 1,445.00 | 1,355.00 | 1,410.00 | 1,309.66 | 13,547,000 |
| 2025-10-08 | 1,420.00 | 1,430.00 | 1,365.00 | 1,380.00 | 1,281.79 | 9,037,700 |
| 2025-10-07 | 1,460.00 | 1,480.00 | 1,390.00 | 1,420.00 | 1,318.95 | 8,074,300 |
| 2025-10-06 | 1,435.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,351.46 | 17,231,200 |
| 2025-10-03 | 1,420.00 | 1,435.00 | 1,380.00 | 1,430.00 | 1,328.23 | 10,005,600 |
| 2025-10-02 | 1,420.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,305.01 | 5,134,500 |
| 2025-10-01 | 1,375.00 | 1,420.00 | 1,355.00 | 1,415.00 | 1,314.30 | 13,218,300 |
| 2025-09-30 | 1,375.00 | 1,380.00 | 1,325.00 | 1,350.00 | 1,253.93 | 14,873,200 |
| 2025-09-29 | 1,400.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,277.15 | 5,317,100 |
| 2025-09-26 | 1,405.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,291.08 | 5,556,600 |
| 2025-09-25 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,300.37 | 6,740,800 |
| 2025-09-24 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,291.08 | 4,752,100 |
| 2025-09-23 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,295.73 | 4,141,200 |
| 2025-09-22 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 1,300.37 | 8,548,200 |
| 2025-09-19 | 1,460.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,332.88 | 7,719,500 |
| 2025-09-18 | 1,510.00 | 1,515.00 | 1,455.00 | 1,460.00 | 1,356.10 | 6,705,300 |
| 2025-09-17 | 1,465.00 | 1,520.00 | 1,440.00 | 1,505.00 | 1,397.90 | 12,153,700 |
| 2025-09-16 | 1,490.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,356.10 | 4,252,600 |
| 2025-09-15 | 1,500.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,379.32 | 8,004,900 |
| 2025-09-12 | 1,560.00 | 1,565.00 | 1,495.00 | 1,500.00 | 1,393.25 | 23,605,900 |
| 2025-09-11 | 1,405.00 | 1,550.00 | 1,405.00 | 1,525.00 | 1,416.47 | 36,007,200 |
| 2025-09-10 | 1,420.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,286.44 | 5,433,100 |
| 2025-09-09 | 1,360.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,277.15 | 24,303,000 |
| 2025-09-08 | 1,465.00 | 1,485.00 | 1,350.00 | 1,350.00 | 1,253.93 | 25,199,600 |
| 2025-09-05 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,356.10 | 0 |
| 2025-09-04 | 1,455.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,356.10 | 8,204,800 |
| 2025-09-03 | 1,470.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,346.81 | 6,640,300 |
| 2025-09-02 | 1,450.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,365.39 | 12,192,000 |
| 2025-09-01 | 1,435.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,356.10 | 22,348,500 |
| 2025-08-29 | 1,450.00 | 1,495.00 | 1,410.00 | 1,490.00 | 1,383.97 | 26,606,500 |
| 2025-08-28 | 1,425.00 | 1,520.00 | 1,415.00 | 1,465.00 | 1,360.74 | 14,944,700 |
| 2025-08-27 | 1,435.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,323.59 | 3,976,800 |
| 2025-08-26 | 1,435.00 | 1,435.00 | 1,410.00 | 1,435.00 | 1,332.88 | 5,608,200 |
| 2025-08-25 | 1,450.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,332.88 | 8,675,400 |
| 2025-08-22 | 1,455.00 | 1,455.00 | 1,420.00 | 1,430.00 | 1,328.23 | 4,883,600 |
| 2025-08-21 | 1,465.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,351.46 | 8,559,000 |
| 2025-08-20 | 1,485.00 | 1,490.00 | 1,440.00 | 1,465.00 | 1,360.74 | 13,433,100 |
| 2025-08-19 | 1,430.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,351.46 | 10,778,900 |
| 2025-08-18 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,314.30 | 0 |
| 2025-08-15 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,314.30 | 16,907,300 |
| 2025-08-14 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,346.81 | 12,410,700 |
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.