Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 925.00 | 945.00 | 910.00 | 925.00 | 833.51 | 3,735,100 |
| 2025-02-03 | 920.00 | 930.00 | 895.00 | 920.00 | 829.00 | 7,589,000 |
| 2025-01-31 | 895.00 | 940.00 | 895.00 | 925.00 | 833.51 | 6,585,200 |
| 2025-01-30 | 920.00 | 920.00 | 895.00 | 895.00 | 806.48 | 6,284,000 |
| 2025-01-24 | 935.00 | 935.00 | 915.00 | 925.00 | 833.51 | 3,412,100 |
| 2025-01-23 | 940.00 | 955.00 | 930.00 | 935.00 | 842.52 | 6,712,500 |
| 2025-01-22 | 925.00 | 940.00 | 925.00 | 935.00 | 842.52 | 7,243,600 |
| 2025-01-21 | 915.00 | 940.00 | 910.00 | 920.00 | 829.00 | 7,995,200 |
| 2025-01-20 | 930.00 | 935.00 | 905.00 | 910.00 | 819.99 | 3,866,800 |
| 2025-01-17 | 920.00 | 925.00 | 900.00 | 915.00 | 824.50 | 5,194,800 |
| 2025-01-16 | 915.00 | 930.00 | 905.00 | 920.00 | 829.00 | 6,089,700 |
| 2025-01-15 | 860.00 | 920.00 | 860.00 | 905.00 | 815.49 | 7,757,200 |
| 2025-01-14 | 875.00 | 885.00 | 860.00 | 860.00 | 774.94 | 7,975,000 |
| 2025-01-13 | 890.00 | 890.00 | 870.00 | 875.00 | 788.45 | 9,926,700 |
| 2025-01-10 | 900.00 | 905.00 | 890.00 | 890.00 | 801.97 | 3,567,300 |
| 2025-01-09 | 895.00 | 930.00 | 875.00 | 900.00 | 810.98 | 10,005,100 |
| 2025-01-08 | 900.00 | 910.00 | 890.00 | 895.00 | 806.48 | 4,013,200 |
| 2025-01-07 | 900.00 | 910.00 | 895.00 | 905.00 | 815.49 | 4,615,900 |
| 2025-01-06 | 930.00 | 930.00 | 895.00 | 895.00 | 806.48 | 7,422,800 |
| 2025-01-03 | 935.00 | 940.00 | 920.00 | 920.00 | 829.00 | 4,269,800 |
| 2025-01-02 | 925.00 | 940.00 | 915.00 | 935.00 | 842.52 | 4,734,900 |
| 2024-12-30 | 920.00 | 925.00 | 910.00 | 925.00 | 833.51 | 4,938,300 |
| 2024-12-27 | 925.00 | 935.00 | 910.00 | 915.00 | 824.50 | 3,833,300 |
| 2024-12-24 | 935.00 | 940.00 | 920.00 | 925.00 | 833.51 | 4,145,700 |
| 2024-12-23 | 905.00 | 945.00 | 905.00 | 935.00 | 842.52 | 10,217,700 |
| 2024-12-20 | 880.00 | 920.00 | 880.00 | 900.00 | 810.98 | 9,123,900 |
| 2024-12-19 | 900.00 | 905.00 | 880.00 | 885.00 | 797.47 | 7,247,800 |
| 2024-12-18 | 900.00 | 915.00 | 885.00 | 900.00 | 810.98 | 6,386,000 |
| 2024-12-17 | 910.00 | 920.00 | 895.00 | 895.00 | 806.48 | 7,184,400 |
| 2024-12-16 | 925.00 | 940.00 | 905.00 | 910.00 | 819.99 | 10,617,700 |
| 2024-12-13 | 940.00 | 940.00 | 920.00 | 925.00 | 833.51 | 3,997,000 |
| 2024-12-12 | 950.00 | 955.00 | 925.00 | 930.00 | 838.01 | 6,033,900 |
| 2024-12-11 | 955.00 | 970.00 | 945.00 | 950.00 | 856.04 | 7,737,400 |
| 2024-12-10 | 945.00 | 960.00 | 925.00 | 955.00 | 860.54 | 7,954,800 |
| 2024-12-09 | 965.00 | 970.00 | 930.00 | 940.00 | 847.03 | 13,591,800 |
| 2024-12-06 | 920.00 | 975.00 | 915.00 | 965.00 | 869.55 | 24,701,800 |
| 2024-12-05 | 900.00 | 930.00 | 900.00 | 920.00 | 829.00 | 18,174,700 |
| 2024-12-04 | 895.00 | 915.00 | 885.00 | 900.00 | 810.98 | 7,520,100 |
| 2024-12-03 | 885.00 | 900.00 | 875.00 | 890.00 | 801.97 | 9,700,200 |
| 2024-12-02 | 915.00 | 915.00 | 875.00 | 875.00 | 788.45 | 21,796,600 |
| 2024-11-29 | 925.00 | 935.00 | 900.00 | 910.00 | 819.99 | 11,727,000 |
| 2024-11-28 | 915.00 | 930.00 | 915.00 | 920.00 | 829.00 | 5,813,700 |
| 2024-11-26 | 925.00 | 930.00 | 905.00 | 915.00 | 824.50 | 24,460,100 |
| 2024-11-25 | 935.00 | 950.00 | 910.00 | 910.00 | 819.99 | 81,427,700 |
| 2024-11-22 | 910.00 | 945.00 | 910.00 | 935.00 | 842.52 | 11,270,300 |
| 2024-11-21 | 910.00 | 925.00 | 910.00 | 910.00 | 819.99 | 8,548,000 |
| 2024-11-20 | 930.00 | 940.00 | 905.00 | 910.00 | 819.99 | 20,698,200 |
| 2024-11-19 | 925.00 | 945.00 | 915.00 | 930.00 | 838.01 | 17,929,500 |
| 2024-11-18 | 940.00 | 950.00 | 910.00 | 920.00 | 829.00 | 21,054,700 |
| 2024-11-15 | 950.00 | 950.00 | 930.00 | 940.00 | 847.03 | 12,864,000 |
| 2024-11-14 | 970.00 | 985.00 | 940.00 | 945.00 | 851.53 | 30,121,500 |
| 2024-11-13 | 1,000.00 | 1,010.00 | 965.00 | 975.00 | 878.56 | 22,951,100 |
| 2024-11-12 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 892.08 | 17,429,000 |
| 2024-11-11 | 1,035.00 | 1,035.00 | 965.00 | 1,010.00 | 910.10 | 34,575,200 |
| 2024-11-08 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 928.12 | 6,446,400 |
| 2024-11-07 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 919.11 | 9,313,700 |
| 2024-11-06 | 1,050.00 | 1,070.00 | 1,035.00 | 1,050.00 | 946.15 | 11,723,800 |
| 2024-11-05 | 1,045.00 | 1,050.00 | 1,030.00 | 1,045.00 | 941.64 | 11,384,300 |
| 2024-11-04 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 941.64 | 7,853,300 |
| 2024-11-01 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 946.15 | 8,791,300 |
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.