Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 870.00 | 915.00 | 870.00 | 880.00 | 880.00 | 57,191,000 |
| 2026-10-15 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 8,854,900 |
| 2026-10-14 | 990.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 12,721,000 |
| 2026-10-13 | 975.00 | 990.00 | 965.00 | 990.00 | 990.00 | 4,943,300 |
| 2026-10-12 | 975.00 | 995.00 | 955.00 | 975.00 | 975.00 | 6,600,800 |
| 2026-10-09 | 960.00 | 990.00 | 955.00 | 975.00 | 975.00 | 2,538,400 |
| 2026-10-08 | 960.00 | 975.00 | 955.00 | 960.00 | 960.00 | 3,435,200 |
| 2026-10-07 | 960.00 | 965.00 | 950.00 | 960.00 | 960.00 | 4,023,000 |
| 2026-10-06 | 945.00 | 975.00 | 930.00 | 960.00 | 960.00 | 3,625,300 |
| 2026-10-05 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 3,091,500 |
| 2026-10-02 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 4,437,000 |
| 2026-10-01 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | 3,534,500 |
| 2026-09-30 | 945.00 | 950.00 | 925.00 | 940.00 | 940.00 | 5,046,600 |
| 2026-09-29 | 920.00 | 945.00 | 915.00 | 945.00 | 945.00 | 2,651,800 |
| 2026-09-28 | 960.00 | 960.00 | 925.00 | 925.00 | 925.00 | 6,272,500 |
| 2026-09-25 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 2,503,800 |
| 2026-09-24 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 5,180,400 |
| 2026-09-23 | 985.00 | 985.00 | 950.00 | 970.00 | 970.00 | 4,955,900 |
| 2026-09-22 | 1,000.00 | 1,015.00 | 950.00 | 965.00 | 965.00 | 10,108,300 |
| 2026-09-21 | 990.00 | 1,005.00 | 980.00 | 995.00 | 995.00 | 8,515,400 |
| 2026-09-18 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 980.00 | 83,346,700 |
Page 1 of 1 · 21 trading days
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.