Bank Tabungan Negara Persero historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	975.00	980.00	945.00	950.00	950.00	26,990,800
2026-10-22	940.00	975.00	900.00	975.00	975.00	64,727,200
2026-10-21	910.00	940.00	885.00	940.00	940.00	35,341,300
2026-10-20	880.00	915.00	875.00	900.00	900.00	66,496,400
2026-10-19	880.00	880.00	835.00	850.00	850.00	66,560,900
2026-10-16	910.00	950.00	880.00	885.00	885.00	62,234,000
2026-10-15	1,040.00	1,060.00	1,025.00	1,035.00	1,035.00	8,355,100
2026-10-14	1,040.00	1,065.00	1,040.00	1,040.00	1,040.00	11,063,300
2026-10-13	1,040.00	1,045.00	1,015.00	1,035.00	1,035.00	10,285,500
2026-10-12	1,055.00	1,065.00	1,035.00	1,035.00	1,035.00	19,396,100
2026-10-09	1,055.00	1,070.00	1,050.00	1,055.00	1,055.00	9,039,600
2026-10-08	1,065.00	1,075.00	1,055.00	1,055.00	1,055.00	6,767,300
2026-10-07	1,090.00	1,090.00	1,065.00	1,065.00	1,065.00	7,076,500
2026-10-06	1,070.00	1,095.00	1,065.00	1,085.00	1,085.00	15,717,700
2026-10-05	1,065.00	1,075.00	1,050.00	1,065.00	1,065.00	10,606,700
2026-10-02	1,065.00	1,080.00	1,050.00	1,065.00	1,065.00	7,317,400
2026-10-01	1,070.00	1,075.00	1,050.00	1,055.00	1,055.00	14,196,900
2026-09-30	1,100.00	1,105.00	1,070.00	1,070.00	1,070.00	12,682,000
2026-09-29	1,085.00	1,100.00	1,070.00	1,090.00	1,090.00	10,978,800
2026-09-28	1,100.00	1,110.00	1,080.00	1,085.00	1,085.00	12,292,100
2026-09-25	1,110.00	1,120.00	1,100.00	1,105.00	1,105.00	6,631,900
2026-09-24	1,150.00	1,150.00	1,110.00	1,110.00	1,110.00	12,435,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.