Bank Tabungan Pensiunan Nasional Syariah PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1,430.00 | 1,460.00 | 1,430.00 | 1,455.00 | 1,351.46 | 10,778,900 |
| 2025-08-18 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,314.30 | 0 |
| 2025-08-15 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,314.30 | 16,907,300 |
| 2025-08-14 | 1,510.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,346.81 | 12,410,700 |
| 2025-08-13 | 1,530.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,397.90 | 20,737,200 |
| 2025-08-12 | 1,475.00 | 1,575.00 | 1,470.00 | 1,530.00 | 1,421.12 | 52,448,800 |
| 2025-08-11 | 1,440.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,365.39 | 21,777,600 |
| 2025-08-08 | 1,375.00 | 1,450.00 | 1,370.00 | 1,440.00 | 1,337.52 | 20,722,700 |
| 2025-08-07 | 1,400.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,277.15 | 10,116,600 |
| 2025-08-06 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,300.37 | 8,955,600 |
| 2025-08-05 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,295.73 | 14,394,900 |
| 2025-08-04 | 1,410.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,300.37 | 11,665,400 |
| 2025-08-01 | 1,410.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,309.66 | 8,375,000 |
| 2025-07-31 | 1,400.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,309.66 | 8,258,100 |
| 2025-07-30 | 1,430.00 | 1,460.00 | 1,375.00 | 1,405.00 | 1,305.01 | 27,145,300 |
| 2025-07-29 | 1,495.00 | 1,495.00 | 1,420.00 | 1,430.00 | 1,328.23 | 28,875,400 |
| 2025-07-28 | 1,540.00 | 1,540.00 | 1,495.00 | 1,505.00 | 1,397.90 | 14,096,500 |
| 2025-07-25 | 1,545.00 | 1,630.00 | 1,485.00 | 1,500.00 | 1,393.25 | 32,637,600 |
| 2025-07-24 | 1,530.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,411.83 | 12,634,600 |
| 2025-07-23 | 1,525.00 | 1,560.00 | 1,500.00 | 1,540.00 | 1,430.41 | 16,918,100 |
| 2025-07-22 | 1,475.00 | 1,535.00 | 1,455.00 | 1,525.00 | 1,416.47 | 26,239,100 |
| 2025-07-21 | 1,490.00 | 1,500.00 | 1,410.00 | 1,460.00 | 1,356.10 | 17,295,300 |
| 2025-07-18 | 1,480.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,383.97 | 13,660,900 |
| 2025-07-17 | 1,445.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,374.68 | 11,561,500 |
| 2025-07-16 | 1,450.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,342.17 | 21,087,500 |
| 2025-07-15 | 1,365.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,328.23 | 16,341,000 |
| 2025-07-14 | 1,405.00 | 1,415.00 | 1,365.00 | 1,365.00 | 1,267.86 | 13,537,000 |
| 2025-07-11 | 1,370.00 | 1,405.00 | 1,360.00 | 1,395.00 | 1,295.73 | 16,726,100 |
| 2025-07-10 | 1,350.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,267.86 | 5,261,300 |
| 2025-07-09 | 1,325.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,235.35 | 8,312,600 |
| 2025-07-08 | 1,390.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,240.00 | 11,837,700 |
| 2025-07-07 | 1,320.00 | 1,405.00 | 1,295.00 | 1,385.00 | 1,286.44 | 28,433,700 |
| 2025-07-04 | 1,310.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,216.77 | 4,821,300 |
| 2025-07-03 | 1,320.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,207.49 | 5,721,700 |
| 2025-07-02 | 1,315.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,216.77 | 7,910,700 |
| 2025-07-01 | 1,315.00 | 1,325.00 | 1,270.00 | 1,315.00 | 1,221.42 | 9,501,100 |
| 2025-06-30 | 1,305.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,221.42 | 11,864,000 |
| 2025-06-26 | 1,265.00 | 1,310.00 | 1,255.00 | 1,295.00 | 1,202.84 | 7,944,300 |
| 2025-06-25 | 1,300.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,174.98 | 6,474,700 |
| 2025-06-24 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,193.55 | 9,803,700 |
| 2025-06-23 | 1,270.00 | 1,275.00 | 1,230.00 | 1,235.00 | 1,147.11 | 14,053,800 |
| 2025-06-20 | 1,270.00 | 1,315.00 | 1,250.00 | 1,295.00 | 1,202.84 | 19,445,700 |
| 2025-06-19 | 1,315.00 | 1,315.00 | 1,250.00 | 1,270.00 | 1,179.62 | 15,683,300 |
| 2025-06-18 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,216.77 | 8,491,500 |
| 2025-06-17 | 1,300.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,207.49 | 6,663,500 |
| 2025-06-16 | 1,315.00 | 1,315.00 | 1,275.00 | 1,295.00 | 1,202.84 | 6,623,800 |
| 2025-06-13 | 1,305.00 | 1,325.00 | 1,265.00 | 1,315.00 | 1,221.42 | 11,223,500 |
| 2025-06-12 | 1,350.00 | 1,385.00 | 1,300.00 | 1,315.00 | 1,221.42 | 20,210,400 |
| 2025-06-11 | 1,290.00 | 1,360.00 | 1,275.00 | 1,330.00 | 1,235.35 | 22,995,700 |
| 2025-06-10 | 1,225.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,184.27 | 8,995,100 |
| 2025-06-05 | 1,255.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,128.54 | 7,261,100 |
| 2025-06-04 | 1,250.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,156.40 | 7,636,100 |
| 2025-06-03 | 1,245.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,151.76 | 7,224,700 |
| 2025-06-02 | 1,295.00 | 1,295.00 | 1,240.00 | 1,245.00 | 1,156.40 | 10,590,600 |
| 2025-05-28 | 1,300.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,202.84 | 5,608,500 |
| 2025-05-27 | 1,240.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,198.20 | 9,390,400 |
| 2025-05-26 | 1,315.00 | 1,315.00 | 1,205.00 | 1,240.00 | 1,151.76 | 17,105,900 |
| 2025-05-23 | 1,300.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,221.42 | 11,453,900 |
| 2025-05-22 | 1,345.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,216.77 | 10,893,700 |
| 2025-05-21 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,249.28 | 16,221,100 |
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.