Array ( [0] => Array ( [B] => Array ( [x8] => 7703700000 [x9] => 770370000000 [xid_ins_capco] => SECUR_____4d64360000016337c13e0e0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH Tbk, PT
Efek Terdaftar

BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH Tbk, PT

Security name
BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH Tbk
Issuer
BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH Tbk, PT
ISIN Code
ID1000142805
Short Code
BTPS
Type
Saham Biasa
Listing Date
08 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
770,370,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
7,703,700,000 (Total)
As of 21 Aug 2019
99.00% Scripless = 7,626,663,000.000
Local Percentage
72.90%
Foreign Percentage
26.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Aug 2018 0 1,640 1,620 1,625 126,043 20,510,522,500 912
29 Aug 2018 0 1,635 1,620 1,625 214,521 34,885,744,000 1,400
05 Sep 2018 0 1,630 1,570 1,620 360,968 57,971,925,500 1,914
06 Sep 2018 0 1,635 1,615 1,630 164,040 26,588,872,500 1,183
07 Sep 2018 0 1,635 1,625 1,635 116,422 18,996,399,000 624
10 Sep 2018 0 1,640 1,625 1,640 131,828 21,529,564,000 827
13 Sep 2018 0 1,645 1,630 1,635 534,185 87,437,678,500 2,805
14 Sep 2018 0 1,660 1,635 1,650 740,461 121,895,220,500 4,086
17 Sep 2018 0 1,655 1,640 1,645 327,245 53,853,211,000 1,424
18 Sep 2018 0 1,650 1,640 1,650 293,432 48,315,402,000 1,919
19 Sep 2018 0 1,655 1,645 1,655 260,286 42,950,938,000 1,514
20 Sep 2018 0 1,660 1,650 1,655 298,142 49,345,132,000 1,952
21 Sep 2018 0 1,660 1,650 1,650 252,531 41,795,549,500 1,626
28 Sep 2018 0 1,665 1,655 1,665 239,653 39,806,857,000 1,187
01 Oct 2018 0 1,690 1,660 1,685 312,307 52,264,568,000 1,711
02 Oct 2018 0 1,690 1,675 1,680 190,851 32,147,935,500 2,252
04 Oct 2018 0 1,675 1,655 1,660 71,724 11,935,627,000 508
08 Oct 2018 0 1,660 1,640 1,645 83,092 13,698,172,500 778
09 Oct 2018 0 1,645 1,620 1,635 168,954 27,563,620,000 1,418
10 Oct 2018 0 1,655 1,630 1,650 329,718 54,228,227,000 1,763
11 Oct 2018 0 1,650 1,615 1,615 191,306 31,211,204,500 1,197
12 Oct 2018 0 1,620 1,595 1,595 77,373 12,418,922,000 649
15 Oct 2018 0 1,630 1,595 1,625 251,103 40,496,054,500 1,571
16 Oct 2018 0 1,640 1,620 1,640 155,561 25,341,833,000 1,186
17 Oct 2018 0 1,670 1,640 1,665 210,367 34,819,229,500 1,343
23 Oct 2018 0 1,690 1,680 1,685 237,569 39,972,949,000 1,183
24 Oct 2018 0 1,695 1,685 1,695 199,248 33,642,183,000 1,476
25 Oct 2018 0 1,700 1,680 1,700 244,473 41,354,171,500 1,575
26 Oct 2018 0 1,705 1,695 1,700 165,680 28,166,307,000 1,114
29 Oct 2018 0 1,705 1,695 1,700 182,587 31,038,579,500 1,186
30 Oct 2018 0 1,715 1,695 1,710 316,899 54,089,112,500 2,126
31 Oct 2018 0 1,710 1,695 1,705 192,855 32,869,829,000 1,328
01 Nov 2018 0 1,710 1,700 1,710 241,155 41,089,665,500 1,361
02 Nov 2018 0 1,745 1,705 1,745 315,981 54,478,351,500 2,106
05 Nov 2018 0 1,750 1,720 1,725 156,368 27,035,101,500 1,181
06 Nov 2018 0 1,730 1,700 1,705 157,690 27,002,682,000 1,184
07 Nov 2018 0 1,715 1,675 1,680 152,960 25,930,063,000 1,436
08 Nov 2018 0 1,690 1,680 1,690 228,221 38,503,911,500 1,837
09 Nov 2018 0 1,695 1,655 1,660 407,642 67,848,868,000 2,823
12 Nov 2018 0 1,660 1,635 1,645 439,643 72,371,240,500 3,153
13 Nov 2018 0 1,655 1,640 1,650 426,018 70,062,558,000 4,201
14 Nov 2018 0 1,700 1,645 1,700 655,125 108,932,778,500 3,064
15 Nov 2018 0 1,735 1,695 1,725 232,409 39,835,322,000 1,751
16 Nov 2018 0 1,740 1,720 1,730 161,679 27,983,497,000 1,144
19 Nov 2018 0 1,740 1,700 1,710 184,354 31,628,890,000 1,455
21 Nov 2018 0 1,710 1,675 1,685 162,357 27,449,413,000 1,203
23 Nov 2018 0 1,700 1,680 1,690 120,646 20,366,616,500 868
26 Nov 2018 0 1,735 1,650 1,735 633,152 106,335,154,500 2,734
27 Nov 2018 0 1,735 1,705 1,710 150,863 25,845,599,000 1,132
28 Nov 2018 0 1,715 1,700 1,715 221,564 37,876,660,500 1,169
29 Nov 2018 0 1,730 1,710 1,725 377,004 64,892,766,500 1,683
03 Dec 2018 0 1,740 1,715 1,735 209,039 36,154,626,500 1,482
04 Dec 2018 0 1,735 1,710 1,715 111,830 19,212,724,000 915
06 Dec 2018 0 1,715 1,695 1,705 135,399 23,081,037,500 1,028
07 Dec 2018 0 1,710 1,695 1,710 225,472 38,401,531,500 1,567
10 Dec 2018 0 1,710 1,695 1,700 120,303 20,451,989,500 844
11 Dec 2018 0 1,725 1,690 1,715 273,221 46,717,088,000 1,386
12 Dec 2018 0 1,820 1,710 1,805 599,810 105,303,167,500 3,574
13 Dec 2018 0 1,895 1,800 1,880 603,481 111,614,611,000 3,552
14 Dec 2018 0 1,885 1,860 1,865 154,905 28,978,509,500 1,210
17 Dec 2018 0 1,870 1,825 1,830 275,410 50,867,159,500 1,540
18 Dec 2018 0 1,825 1,755 1,790 1,064,050 187,869,917,500 3,471
19 Dec 2018 0 1,820 1,755 1,815 767,065 135,637,424,500 2,995
21 Dec 2018 0 1,825 1,800 1,820 201,903 36,591,502,500 1,280
26 Dec 2018 0 1,815 1,800 1,810 168,946 30,503,094,000 1,176
02 Jan 2019 0 1,875 1,800 1,870 457,536 84,328,507,500 4,098
03 Jan 2019 0 1,930 1,865 1,925 553,684 104,666,339,000 3,485
04 Jan 2019 0 1,945 1,910 1,945 345,931 66,718,398,000 3,704
07 Jan 2019 0 1,960 1,930 1,955 307,084 59,730,551,000 2,772
08 Jan 2019 0 1,955 1,935 1,950 438,075 85,241,179,000 3,043
10 Jan 2019 0 1,955 1,930 1,935 401,813 77,932,334,500 2,653
11 Jan 2019 0 1,945 1,930 1,940 386,302 74,806,416,000 2,389
14 Jan 2019 0 1,940 1,925 1,930 178,627 34,526,387,500 1,317
15 Jan 2019 0 1,945 1,930 1,935 175,675 34,044,000,500 1,932
17 Jan 2019 0 1,950 1,930 1,940 228,233 44,253,531,500 1,721
18 Jan 2019 0 1,945 1,855 1,895 1,338,728 251,551,386,500 4,633
21 Jan 2019 0 1,900 1,855 1,875 807,229 150,736,795,000 2,989
22 Jan 2019 0 1,910 1,855 1,910 798,803 149,906,763,500 3,443
23 Jan 2019 0 1,945 1,890 1,945 393,046 75,424,362,000 3,107
24 Jan 2019 0 1,960 1,940 1,955 411,082 80,252,201,500 2,614
25 Jan 2019 0 1,965 1,950 1,950 368,897 72,145,522,000 2,202
28 Jan 2019 0 1,960 1,945 1,955 331,129 64,645,619,000 2,357
29 Jan 2019 0 1,960 1,940 1,955 280,254 54,656,736,500 1,939
30 Jan 2019 0 1,970 1,950 1,960 233,297 45,727,965,000 1,803
31 Jan 2019 0 1,985 1,955 1,985 650,703 128,328,224,500 3,527
01 Feb 2019 0 2,010 1,980 2,000 337,410 67,310,091,500 2,070
04 Feb 2019 0 2,010 1,980 1,990 246,719 49,216,356,500 1,965
06 Feb 2019 0 2,020 1,985 2,000 266,506 53,342,540,500 1,799
07 Feb 2019 0 2,040 1,995 2,000 268,968 54,189,601,000 1,618
08 Feb 2019 0 2,010 1,980 1,985 223,310 44,393,267,500 1,629
12 Feb 2019 0 1,985 1,965 1,975 229,372 45,227,671,500 1,771
13 Feb 2019 0 2,000 1,975 2,000 425,911 84,667,177,500 2,920
14 Feb 2019 0 2,040 2,000 2,030 680,186 137,540,057,000 4,037
15 Feb 2019 0 2,040 1,995 2,040 881,079 177,626,114,000 4,105
18 Feb 2019 0 2,100 2,030 2,070 911,323 189,050,128,000 4,230
19 Feb 2019 0 2,100 2,060 2,080 507,786 105,217,704,000 2,657
21 Feb 2019 0 2,080 2,050 2,070 279,349 57,551,127,000 1,648
22 Feb 2019 0 2,080 2,050 2,060 778,971 160,469,698,000 4,211
25 Feb 2019 0 2,090 2,050 2,060 538,515 111,457,205,000 2,473
26 Feb 2019 0 2,080 2,050 2,060 240,511 49,583,271,000 1,776
27 Feb 2019 0 2,080 2,050 2,060 208,386 43,066,358,000 2,017
28 Feb 2019 0 2,070 2,050 2,050 168,764 34,763,476,000 1,306
01 Mar 2019 0 2,090 2,050 2,070 237,212 49,133,192,000 2,104
04 Mar 2019 0 2,170 2,060 2,150 787,512 167,347,741,000 4,673
05 Mar 2019 0 2,160 2,130 2,140 322,033 68,948,849,000 1,960
06 Mar 2019 0 2,150 2,110 2,140 310,229 66,062,827,000 1,978
08 Mar 2019 0 2,140 2,100 2,110 258,371 54,737,898,000 1,757
11 Mar 2019 0 2,130 2,090 2,110 242,142 51,006,617,000 1,758
12 Mar 2019 0 2,150 2,100 2,140 720,788 153,833,961,000 3,568
13 Mar 2019 0 2,140 2,090 2,110 252,584 53,404,921,000 1,703
14 Mar 2019 0 2,140 2,110 2,130 467,312 99,114,868,000 2,832
15 Mar 2019 0 2,150 2,120 2,140 387,212 82,566,673,000 2,141
18 Mar 2019 0 2,200 2,140 2,170 1,067,164 231,203,070,000 5,398
20 Mar 2019 0 2,200 2,160 2,180 564,930 123,130,282,000 3,571
21 Mar 2019 0 2,250 2,180 2,220 985,689 217,607,297,000 4,833
22 Mar 2019 0 2,240 2,200 2,220 339,590 75,287,727,000 2,318
25 Mar 2019 0 2,230 2,180 2,200 273,815 60,248,869,000 2,376
26 Mar 2019 0 2,240 2,190 2,240 512,604 113,861,293,000 3,023
27 Mar 2019 0 2,250 2,210 2,220 238,172 52,952,099,000 1,708
28 Mar 2019 0 2,240 2,210 2,230 227,227 50,603,565,000 1,844
29 Mar 2019 0 2,240 2,200 2,210 267,035 59,205,162,000 1,836
01 Apr 2019 0 2,240 2,200 2,210 498,724 110,370,891,000 2,472
02 Apr 2019 0 2,240 2,210 2,220 230,602 51,210,347,000 1,585
04 Apr 2019 0 2,250 2,210 2,220 197,460 43,947,487,000 1,460
05 Apr 2019 0 2,250 2,210 2,250 361,639 80,479,792,000 1,774
08 Apr 2019 0 2,260 2,220 2,240 1,016,848 226,982,538,000 3,810
09 Apr 2019 0 2,250 2,220 2,230 587,034 131,153,179,000 2,355
11 Apr 2019 0 2,250 2,220 2,230 229,379 51,233,623,000 2,010
12 Apr 2019 0 2,250 2,220 2,240 251,414 56,267,730,000 2,032
15 Apr 2019 0 2,260 2,200 2,210 886,844 197,612,486,000 4,575
16 Apr 2019 0 2,250 2,180 2,250 1,162,267 255,964,260,000 6,005
18 Apr 2019 0 2,360 2,250 2,340 1,195,382 278,835,486,000 5,940
22 Apr 2019 0 2,400 2,340 2,390 915,522 217,247,192,000 4,999
23 Apr 2019 0 2,410 2,380 2,400 597,173 143,174,006,000 3,638
25 Apr 2019 0 2,430 2,390 2,410 810,587 195,853,088,000 4,543
26 Apr 2019 0 2,420 2,380 2,420 704,041 168,987,629,000 3,529
30 Apr 2019 0 2,490 2,410 2,470 851,828 209,191,407,000 4,688
02 May 2019 0 2,530 2,470 2,510 1,321,121 330,585,871,000 5,512
03 May 2019 0 2,550 2,500 2,540 1,295,118 326,265,394,000 5,402
06 May 2019 0 2,540 2,520 2,540 508,426 128,594,860,000 3,149
07 May 2019 0 2,650 2,530 2,640 1,179,972 307,667,717,000 5,807
08 May 2019 0 2,680 2,620 2,670 885,009 235,137,347,000 4,375
09 May 2019 0 2,750 2,660 2,700 669,630 181,243,604,000 4,775
10 May 2019 0 2,760 2,700 2,710 665,204 180,938,560,000 4,032
13 May 2019 0 2,760 2,700 2,720 706,032 192,170,090,000 3,570
14 May 2019 0 2,730 2,540 2,550 531,306 138,785,497,000 6,081
15 May 2019 0 2,580 2,390 2,400 629,365 157,347,615,000 5,249
16 May 2019 0 2,490 2,360 2,490 368,554 89,481,834,000 4,718
17 May 2019 0 2,620 2,500 2,520 416,959 107,027,448,000 4,854
20 May 2019 0 2,570 2,510 2,570 349,934 88,718,098,000 3,769
21 May 2019 0 2,660 2,570 2,660 508,239 133,581,975,000 5,077
22 May 2019 0 2,660 2,550 2,640 443,618 116,191,638,000 5,124
23 May 2019 0 2,640 2,540 2,540 374,762 96,253,919,000 4,117
24 May 2019 0 2,650 2,540 2,640 482,839 125,836,579,000 4,964
27 May 2019 0 2,650 2,570 2,590 335,740 86,842,679,000 3,804
28 May 2019 0 2,620 2,570 2,610 681,480 177,181,413,000 4,609
29 May 2019 0 2,730 2,600 2,730 514,766 137,182,952,000 4,426
31 May 2019 0 2,880 2,730 2,850 560,496 159,145,855,000 6,677
10 Jun 2019 0 3,010 2,850 2,880 507,175 149,171,575,000 5,819
11 Jun 2019 0 2,930 2,850 2,870 242,031 70,051,576,000 3,716
12 Jun 2019 0 2,880 2,770 2,770 333,740 94,064,986,000 3,305
13 Jun 2019 0 2,950 2,750 2,950 350,350 100,745,924,000 4,191
17 Jun 2019 0 3,280 3,070 3,200 449,924 144,434,404,000 6,512
18 Jun 2019 0 3,300 3,130 3,190 413,811 134,527,193,000 4,846
19 Jun 2019 0 3,220 3,020 3,050 399,422 124,404,601,000 6,939
20 Jun 2019 0 3,110 2,840 2,860 451,163 131,036,560,000 9,089
21 Jun 2019 0 3,030 2,860 3,020 339,108 100,369,889,000 5,840
24 Jun 2019 0 3,150 2,980 3,140 363,602 112,436,035,000 7,296
25 Jun 2019 0 3,340 3,140 3,250 468,760 153,497,934,000 6,527
26 Jun 2019 0 3,290 3,140 3,160 389,170 123,078,093,000 5,082
27 Jun 2019 0 3,230 3,160 3,180 328,094 104,828,080,000 4,120
28 Jun 2019 0 3,480 3,190 3,450 555,844 187,667,742,000 6,905
01 Jul 2019 0 3,510 3,350 3,420 325,275 111,356,054,000 5,599
02 Jul 2019 0 3,450 3,270 3,290 407,683 135,372,356,000 7,175
03 Jul 2019 0 3,370 3,270 3,350 281,848 93,871,255,000 4,798
04 Jul 2019 0 3,400 3,320 3,380 323,384 108,872,213,000 4,622
05 Jul 2019 0 3,430 3,290 3,290 268,924 91,009,693,000 4,488
08 Jul 2019 0 3,320 3,150 3,320 375,838 120,609,761,000 6,544
10 Jul 2019 0 3,470 3,360 3,390 350,010 119,860,198,000 6,697
11 Jul 2019 0 3,630 3,400 3,630 453,756 158,892,216,000 8,357
12 Jul 2019 0 3,660 3,400 3,420 355,333 126,036,796,000 6,071
15 Jul 2019 0 3,600 3,430 3,600 407,333 144,683,317,000 6,670
16 Jul 2019 0 3,630 3,500 3,570 265,846 93,933,031,000 4,441
17 Jul 2019 0 3,590 3,500 3,520 283,503 99,865,636,000 3,216
18 Jul 2019 0 3,550 3,450 3,470 279,078 97,201,803,000 3,948
19 Jul 2019 0 3,500 3,380 3,390 349,963 119,929,263,000 5,834
22 Jul 2019 0 3,500 3,280 3,280 378,954 129,968,242,000 8,578
23 Jul 2019 0 3,480 3,240 3,480 281,981 94,935,252,000 5,881
24 Jul 2019 0 3,500 3,360 3,380 273,043 93,456,875,000 3,602
25 Jul 2019 0 3,420 3,310 3,360 339,740 114,128,721,000 3,690
26 Jul 2019 0 3,380 3,280 3,300 291,781 96,835,261,000 4,060
29 Jul 2019 0 3,300 3,170 3,180 378,255 121,383,093,000 5,141
30 Jul 2019 0 3,230 3,160 3,180 367,119 116,620,429,000 4,398
31 Jul 2019 0 3,260 3,120 3,170 455,417 144,628,867,000 6,579
01 Aug 2019 3,230 3,470 3,170 3,460 477,874 162,055,978,000 10,021
02 Aug 2019 3,460 3,530 3,330 3,520 351,342 122,463,879,000 6,827
05 Aug 2019 3,510 3,520 3,460 3,520 324,859 113,480,890,000 4,997
06 Aug 2019 3,490 3,490 3,280 3,340 387,953 130,833,044,000 7,921
08 Aug 2019 3,290 3,330 3,190 3,190 342,456 110,902,988,000 8,840
09 Aug 2019 3,210 3,300 3,210 3,270 246,887 80,785,177,000 4,490
12 Aug 2019 3,300 3,310 3,210 3,240 230,592 74,979,375,000 3,331
13 Aug 2019 3,210 3,280 3,200 3,240 288,621 93,406,061,000 3,342
14 Aug 2019 3,240 3,300 3,220 3,220 304,894 99,781,448,000 4,678
15 Aug 2019 3,160 3,170 3,130 3,160 280,750 88,382,823,000 4,343
16 Aug 2019 3,170 3,210 3,130 3,170 277,975 88,385,961,000 4,274
19 Aug 2019 3,200 3,370 3,200 3,350 349,099 114,581,804,000 6,734
20 Aug 2019 3,380 3,440 3,200 3,200 521,779 176,096,818,000 7,906
21 Aug 2019 3,220 3,240 3,140 3,200 365,139 115,626,278,000 5,897

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Aug 2019 02 Sep 2019 Active
Proxy Voting   - 22 Jan 2019 14 Feb 2019 Active