Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,380.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,267.86 | 6,017,300 |
| 2025-11-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,281.79 | 6,076,400 |
| 2025-11-07 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 1,323.59 | 6,141,200 |
| 2025-11-06 | 1,380.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,305.01 | 14,169,300 |
| 2025-11-05 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,272.50 | 3,208,700 |
| 2025-11-04 | 1,390.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,272.50 | 4,579,400 |
| 2025-11-03 | 1,370.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,281.79 | 12,028,100 |
| 2025-10-31 | 1,415.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,272.50 | 17,202,400 |
| 2025-10-30 | 1,425.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,309.66 | 12,408,300 |
| 2025-10-29 | 1,400.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,314.30 | 15,047,000 |
| 2025-10-28 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,300.37 | 9,166,500 |
| 2025-10-27 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 1,281.79 | 7,560,900 |
| 2025-10-24 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,272.50 | 11,376,400 |
| 2025-10-23 | 1,410.00 | 1,425.00 | 1,390.00 | 1,405.00 | 1,305.01 | 5,152,800 |
← NewerPage 5 of 5 · 254 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.