Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 959.66 | 11,520,100 |
| 2024-10-30 | 1,095.00 | 1,095.00 | 1,050.00 | 1,065.00 | 959.66 | 21,197,300 |
| 2024-10-29 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 973.18 | 12,214,500 |
| 2024-10-28 | 1,125.00 | 1,130.00 | 1,080.00 | 1,080.00 | 973.18 | 27,093,700 |
| 2024-10-25 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,013.73 | 9,249,200 |
| 2024-10-24 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,022.74 | 9,454,600 |
| 2024-10-23 | 1,180.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,022.74 | 19,151,600 |
| 2024-10-22 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,045.27 | 7,165,500 |
| 2024-10-21 | 1,190.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,058.78 | 7,768,900 |
| 2024-10-18 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,058.78 | 9,031,300 |
| 2024-10-17 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,067.79 | 17,199,300 |
| 2024-10-16 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,054.28 | 20,858,200 |
| 2024-10-15 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,072.30 | 10,374,700 |
| 2024-10-14 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,063.29 | 7,156,700 |
| 2024-10-11 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,072.30 | 4,885,000 |
| 2024-10-10 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,067.79 | 3,971,000 |
| 2024-10-09 | 1,215.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,067.79 | 14,004,700 |
| 2024-10-08 | 1,170.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,090.32 | 31,261,100 |
| 2024-10-07 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,054.28 | 10,068,400 |
| 2024-10-04 | 1,180.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,054.28 | 9,698,100 |
| 2024-10-03 | 1,205.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,063.29 | 15,612,800 |
| 2024-10-02 | 1,260.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,085.81 | 11,407,200 |
| 2024-10-01 | 1,215.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,112.85 | 11,526,800 |
| 2024-09-30 | 1,270.00 | 1,275.00 | 1,210.00 | 1,215.00 | 1,094.83 | 21,195,500 |
| 2024-09-27 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,144.39 | 11,382,600 |
| 2024-09-26 | 1,280.00 | 1,285.00 | 1,255.00 | 1,260.00 | 1,135.37 | 12,466,400 |
| 2024-09-25 | 1,365.00 | 1,365.00 | 1,265.00 | 1,275.00 | 1,148.89 | 31,298,300 |
| 2024-09-24 | 1,365.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,211.97 | 11,997,600 |
| 2024-09-23 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,229.99 | 9,287,700 |
| 2024-09-20 | 1,415.00 | 1,425.00 | 1,355.00 | 1,355.00 | 1,220.98 | 24,910,200 |
| 2024-09-19 | 1,315.00 | 1,430.00 | 1,315.00 | 1,410.00 | 1,270.54 | 57,274,100 |
| 2024-09-18 | 1,255.00 | 1,330.00 | 1,245.00 | 1,315.00 | 1,184.93 | 26,517,700 |
| 2024-09-17 | 1,235.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,117.35 | 11,272,400 |
| 2024-09-13 | 1,235.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,112.85 | 4,280,800 |
| 2024-09-12 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,112.85 | 2,090,800 |
| 2024-09-11 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,099.33 | 5,184,500 |
| 2024-09-10 | 1,235.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,112.85 | 2,720,200 |
| 2024-09-09 | 1,265.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,112.85 | 5,492,300 |
| 2024-09-06 | 1,260.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,144.39 | 3,091,500 |
| 2024-09-05 | 1,240.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,135.37 | 3,730,400 |
| 2024-09-04 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,117.35 | 4,480,200 |
| 2024-09-03 | 1,275.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,130.87 | 4,951,400 |
| 2024-09-02 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,148.89 | 8,828,600 |
| 2024-08-30 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,139.88 | 9,009,400 |
| 2024-08-29 | 1,265.00 | 1,310.00 | 1,250.00 | 1,285.00 | 1,157.90 | 21,473,600 |
| 2024-08-28 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,139.88 | 17,414,500 |
| 2024-08-27 | 1,315.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,171.42 | 10,702,700 |
| 2024-08-26 | 1,275.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,180.43 | 22,521,300 |
| 2024-08-23 | 1,210.00 | 1,275.00 | 1,210.00 | 1,265.00 | 1,139.88 | 13,998,700 |
| 2024-08-22 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,085.81 | 9,357,600 |
| 2024-08-21 | 1,275.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,112.85 | 9,825,200 |
| 2024-08-20 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,126.36 | 7,550,300 |
| 2024-08-19 | 1,210.00 | 1,280.00 | 1,210.00 | 1,255.00 | 1,130.87 | 18,398,100 |
| 2024-08-16 | 1,195.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,090.32 | 8,368,200 |
| 2024-08-15 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,067.79 | 4,622,500 |
| 2024-08-14 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,067.79 | 6,014,800 |
| 2024-08-13 | 1,145.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,054.28 | 5,398,200 |
| 2024-08-12 | 1,145.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,031.75 | 2,658,300 |
| 2024-08-09 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,031.75 | 3,285,200 |
| 2024-08-08 | 1,150.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,031.75 | 2,226,100 |
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.