Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,275.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,207.49 | 26,134,200 |
| 2025-05-09 | 1,250.00 | 1,280.00 | 1,180.00 | 1,255.00 | 1,165.69 | 16,597,400 |
| 2025-05-08 | 1,245.00 | 1,320.00 | 1,240.00 | 1,240.00 | 1,151.76 | 29,105,100 |
| 2025-05-07 | 1,250.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,151.76 | 14,089,000 |
| 2025-05-06 | 1,280.00 | 1,280.00 | 1,230.00 | 1,250.00 | 1,161.04 | 14,432,600 |
| 2025-05-05 | 1,230.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,161.04 | 26,772,700 |
| 2025-05-02 | 1,190.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,142.47 | 22,599,800 |
| 2025-04-30 | 1,200.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,100.67 | 29,884,800 |
| 2025-04-29 | 1,130.00 | 1,215.00 | 1,120.00 | 1,200.00 | 1,114.60 | 46,388,000 |
| 2025-04-28 | 1,155.00 | 1,165.00 | 1,105.00 | 1,155.00 | 1,040.76 | 54,308,900 |
| 2025-04-25 | 980.00 | 1,140.00 | 970.00 | 1,140.00 | 1,027.24 | 71,619,300 |
| 2025-04-24 | 985.00 | 985.00 | 965.00 | 970.00 | 874.06 | 5,394,300 |
| 2025-04-23 | 975.00 | 985.00 | 970.00 | 980.00 | 883.07 | 4,847,000 |
| 2025-04-22 | 965.00 | 980.00 | 960.00 | 975.00 | 878.56 | 3,848,600 |
| 2025-04-21 | 950.00 | 975.00 | 945.00 | 965.00 | 869.55 | 4,553,500 |
| 2025-04-17 | 990.00 | 1,000.00 | 930.00 | 955.00 | 860.54 | 22,712,200 |
| 2025-04-16 | 985.00 | 1,000.00 | 985.00 | 985.00 | 887.57 | 12,164,500 |
| 2025-04-15 | 985.00 | 990.00 | 970.00 | 980.00 | 883.07 | 7,803,000 |
| 2025-04-14 | 910.00 | 980.00 | 910.00 | 980.00 | 883.07 | 15,443,400 |
| 2025-04-11 | 875.00 | 920.00 | 865.00 | 910.00 | 819.99 | 8,704,100 |
| 2025-04-10 | 875.00 | 895.00 | 865.00 | 885.00 | 797.47 | 7,451,100 |
| 2025-04-09 | 825.00 | 865.00 | 820.00 | 840.00 | 756.92 | 4,981,700 |
| 2025-04-08 | 840.00 | 850.00 | 800.00 | 830.00 | 747.91 | 14,939,900 |
| 2025-03-27 | 935.00 | 935.00 | 905.00 | 905.00 | 815.49 | 4,621,400 |
| 2025-03-26 | 905.00 | 935.00 | 900.00 | 925.00 | 833.51 | 8,526,600 |
| 2025-03-25 | 865.00 | 900.00 | 865.00 | 895.00 | 806.48 | 6,472,000 |
| 2025-03-24 | 885.00 | 890.00 | 845.00 | 860.00 | 774.94 | 14,303,900 |
| 2025-03-21 | 900.00 | 905.00 | 880.00 | 885.00 | 797.47 | 5,956,100 |
| 2025-03-20 | 915.00 | 925.00 | 895.00 | 900.00 | 810.98 | 2,799,200 |
| 2025-03-19 | 905.00 | 920.00 | 885.00 | 915.00 | 824.50 | 9,220,400 |
| 2025-03-18 | 905.00 | 910.00 | 855.00 | 895.00 | 806.48 | 14,996,800 |
| 2025-03-17 | 910.00 | 915.00 | 895.00 | 905.00 | 815.49 | 7,322,700 |
| 2025-03-14 | 925.00 | 925.00 | 905.00 | 905.00 | 815.49 | 5,288,700 |
| 2025-03-13 | 935.00 | 940.00 | 925.00 | 925.00 | 833.51 | 3,271,600 |
| 2025-03-12 | 950.00 | 975.00 | 930.00 | 935.00 | 842.52 | 8,420,000 |
| 2025-03-11 | 935.00 | 945.00 | 930.00 | 945.00 | 851.53 | 4,376,900 |
| 2025-03-10 | 980.00 | 980.00 | 940.00 | 945.00 | 851.53 | 6,425,100 |
| 2025-03-07 | 965.00 | 990.00 | 955.00 | 980.00 | 883.07 | 4,698,700 |
| 2025-03-06 | 975.00 | 1,005.00 | 960.00 | 960.00 | 865.05 | 12,712,700 |
| 2025-03-05 | 905.00 | 965.00 | 905.00 | 965.00 | 869.55 | 9,730,900 |
| 2025-03-04 | 915.00 | 920.00 | 890.00 | 900.00 | 810.98 | 3,368,800 |
| 2025-03-03 | 875.00 | 925.00 | 875.00 | 915.00 | 824.50 | 6,904,000 |
| 2025-02-28 | 910.00 | 920.00 | 875.00 | 875.00 | 788.45 | 11,923,800 |
| 2025-02-27 | 950.00 | 955.00 | 915.00 | 915.00 | 824.50 | 7,455,500 |
| 2025-02-26 | 945.00 | 965.00 | 940.00 | 950.00 | 856.04 | 5,780,700 |
| 2025-02-25 | 970.00 | 970.00 | 925.00 | 940.00 | 847.03 | 8,390,800 |
| 2025-02-24 | 970.00 | 980.00 | 950.00 | 960.00 | 865.05 | 5,563,500 |
| 2025-02-21 | 975.00 | 990.00 | 955.00 | 970.00 | 874.06 | 8,094,100 |
| 2025-02-20 | 985.00 | 995.00 | 970.00 | 975.00 | 878.56 | 5,686,600 |
| 2025-02-19 | 1,005.00 | 1,015.00 | 980.00 | 985.00 | 887.57 | 10,695,800 |
| 2025-02-18 | 1,000.00 | 1,030.00 | 995.00 | 1,005.00 | 905.60 | 22,576,700 |
| 2025-02-17 | 925.00 | 990.00 | 925.00 | 990.00 | 892.08 | 27,575,300 |
| 2025-02-14 | 920.00 | 925.00 | 905.00 | 910.00 | 819.99 | 3,628,700 |
| 2025-02-13 | 920.00 | 925.00 | 900.00 | 920.00 | 829.00 | 4,298,300 |
| 2025-02-12 | 890.00 | 920.00 | 875.00 | 920.00 | 829.00 | 5,686,800 |
| 2025-02-11 | 900.00 | 905.00 | 880.00 | 885.00 | 797.47 | 8,326,800 |
| 2025-02-10 | 920.00 | 940.00 | 895.00 | 900.00 | 810.98 | 5,414,600 |
| 2025-02-07 | 890.00 | 920.00 | 880.00 | 920.00 | 829.00 | 7,296,900 |
| 2025-02-06 | 915.00 | 920.00 | 885.00 | 885.00 | 797.47 | 9,372,300 |
| 2025-02-05 | 935.00 | 940.00 | 905.00 | 910.00 | 819.99 | 4,609,700 |
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.