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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
22 Aug 2019 3,220 3,260 3,160 3,200 318,141 101,661,463,000 4,240
23 Aug 2019 3,240 3,290 3,190 3,230 312,530 101,362,235,000 3,974
26 Aug 2019 3,200 3,280 3,170 3,280 318,946 103,208,625,000 5,249
27 Aug 2019 3,290 3,320 3,260 3,310 307,845 101,333,161,000 4,061
28 Aug 2019 3,270 3,330 3,260 3,300 261,266 86,256,061,000 4,190
29 Aug 2019 3,280 3,320 3,250 3,270 230,627 75,421,520,000 2,841
30 Aug 2019 3,250 3,280 3,160 3,220 366,034 117,683,774,000 4,038
02 Sep 2019 3,220 3,240 3,190 3,200 235,250 75,445,860,000 2,940
03 Sep 2019 3,180 3,210 3,180 3,200 267,457 85,455,280,000 3,107
04 Sep 2019 3,170 3,210 3,150 3,150 194,910 61,729,348,000 2,589
05 Sep 2019 3,150 3,170 2,980 3,050 457,760 139,430,676,000 5,229
06 Sep 2019 3,050 3,090 2,960 3,040 301,971 91,722,644,000 5,261
09 Sep 2019 3,040 3,040 2,880 2,900 367,829 108,451,221,000 5,774
10 Sep 2019 2,900 3,120 2,860 3,110 399,851 119,210,617,000 8,514
11 Sep 2019 3,110 3,200 3,060 3,170 312,769 98,619,663,000 5,815
12 Sep 2019 3,170 3,190 3,030 3,060 332,753 102,391,430,000 4,195
13 Sep 2019 3,070 3,110 3,030 3,080 228,009 69,955,979,000 2,785
17 Sep 2019 3,150 3,170 3,060 3,110 249,490 77,328,766,000 3,577
18 Sep 2019 3,100 3,290 3,100 3,290 327,200 104,486,489,000 4,781
19 Sep 2019 3,270 3,460 3,220 3,270 460,869 152,529,854,000 6,123
20 Sep 2019 3,280 3,380 3,280 3,320 736,562 245,254,750,000 3,774
23 Sep 2019 3,290 3,330 3,170 3,200 322,964 103,646,427,000 3,801
24 Sep 2019 3,210 3,220 3,050 3,050 298,797 93,779,070,000 6,573
25 Sep 2019 3,050 3,080 2,980 3,060 345,667 105,649,118,000 2,967
26 Sep 2019 3,100 3,120 3,090 3,120 292,120 90,702,991,000 3,215
27 Sep 2019 3,120 3,220 3,080 3,160 256,313 80,191,460,000 3,155
30 Sep 2019 3,160 3,330 3,160 3,300 285,743 92,637,176,000 4,407
01 Oct 2019 3,300 3,310 3,130 3,160 347,592 109,862,080,000 5,256
02 Oct 2019 3,160 3,280 3,130 3,260 287,096 92,817,355,000 2,796
03 Oct 2019 3,260 3,390 3,160 3,340 277,065 92,275,953,000 3,772
04 Oct 2019 3,360 3,490 3,360 3,450 279,687 95,678,972,000 4,476
07 Oct 2019 3,480 3,630 3,470 3,620 362,440 129,315,785,000 4,350
08 Oct 2019 3,640 4,020 3,640 3,900 657,142 256,330,428,000 9,354
09 Oct 2019 3,870 3,890 3,670 3,800 395,991 147,805,356,000 6,951
10 Oct 2019 3,770 3,790 3,530 3,570 362,928 132,688,595,000 4,821
11 Oct 2019 3,570 3,650 3,560 3,590 285,542 102,615,259,000 2,719
14 Oct 2019 3,620 3,800 3,610 3,750 339,051 124,788,647,000 4,150
15 Oct 2019 3,790 3,890 3,760 3,840 214,410 82,129,582,000 4,822
16 Oct 2019 3,860 3,880 3,610 3,620 316,717 116,373,778,000 5,516
17 Oct 2019 3,660 3,810 3,620 3,670 312,380 114,919,989,000 4,858
18 Oct 2019 3,710 3,740 3,600 3,600 290,337 106,778,566,000 4,330
21 Oct 2019 3,670 3,670 3,530 3,580 302,186 108,055,768,000 3,472
22 Oct 2019 3,620 3,630 3,510 3,550 308,486 109,745,618,000 4,070
23 Oct 2019 3,570 4,000 3,570 3,810 521,430 198,037,652,000 8,697
24 Oct 2019 3,890 3,940 3,780 3,830 347,122 133,931,032,000 5,674
25 Oct 2019 3,820 3,860 3,680 3,720 306,985 116,172,595,000 2,518
28 Oct 2019 3,790 3,970 3,740 3,950 308,521 120,197,097,000 4,481
29 Oct 2019 3,950 4,190 3,810 3,820 385,639 152,711,861,000 9,783
30 Oct 2019 3,810 4,050 3,810 4,020 354,865 139,349,303,000 6,113
31 Oct 2019 4,050 4,100 3,830 3,840 245,016 95,985,057,000 4,752
01 Nov 2019 3,920 3,920 3,730 3,760 222,922 85,358,774,000 3,739
04 Nov 2019 3,810 3,920 3,760 3,870 287,617 110,644,652,000 4,148
05 Nov 2019 3,920 4,220 3,910 4,100 333,098 136,221,991,000 6,092
06 Nov 2019 4,100 4,190 3,970 4,030 300,417 123,576,929,000 4,549
07 Nov 2019 4,030 4,080 3,810 3,910 313,687 122,014,914,000 5,592
08 Nov 2019 3,880 3,990 3,840 3,960 277,547 109,570,589,000 3,995
11 Nov 2019 3,960 4,060 3,840 3,870 215,274 84,646,892,000 3,941
12 Nov 2019 3,910 3,920 3,870 3,900 32,151 12,498,785,000 2,017
13 Nov 2019 3,890 4,000 3,880 4,000 67,010 26,492,057,000 2,879
14 Nov 2019 4,000 4,050 3,860 3,880 65,943 25,713,799,000 3,149
15 Nov 2019 3,890 3,940 3,850 3,870 58,615 22,666,659,000 2,044
18 Nov 2019 3,870 3,910 3,730 3,800 63,731 24,489,361,000 2,946
19 Nov 2019 3,800 3,860 3,740 3,810 56,954 21,610,628,000 2,354
20 Nov 2019 3,850 3,890 3,770 3,830 72,894 27,887,622,000 2,939
21 Nov 2019 3,850 3,920 3,830 3,900 64,069 24,825,255,000 3,948
22 Nov 2019 3,900 3,900 3,790 3,800 65,007 24,807,088,000 3,008
25 Nov 2019 3,800 3,870 3,800 3,850 36,511 14,041,099,000 2,178
26 Nov 2019 3,880 4,010 3,810 4,010 43,062 16,799,136,000 2,320
27 Nov 2019 3,960 3,960 3,830 3,920 45,352 17,687,882,000 2,473
28 Nov 2019 3,940 3,940 3,850 3,900 23,932 9,306,841,000 2,076
29 Nov 2019 3,900 3,990 3,860 3,960 44,340 17,557,693,000 1,893
02 Dec 2019 3,960 3,960 3,870 3,930 32,753 12,795,253,000 1,836
03 Dec 2019 3,950 4,010 3,930 4,010 59,729 23,877,338,000 1,596
04 Dec 2019 4,000 4,000 3,900 3,900 27,599 10,875,380,000 1,862
05 Dec 2019 3,900 3,950 3,870 3,920 23,873 9,344,909,000 1,773
06 Dec 2019 4,000 4,000 3,900 3,940 26,897 10,558,501,000 2,136
09 Dec 2019 3,980 3,980 3,910 3,930 29,930 11,772,017,000 1,585
10 Dec 2019 3,970 3,980 3,930 3,970 36,190 14,332,375,000 2,110
11 Dec 2019 4,000 4,200 3,980 4,140 118,938 49,228,025,000 5,158
12 Dec 2019 4,190 4,300 4,070 4,080 57,404 24,013,554,000 3,551
13 Dec 2019 3,960 4,150 3,960 4,100 41,852 17,133,476,000 2,657
16 Dec 2019 4,100 4,170 4,050 4,090 14,803 6,049,248,000 937
17 Dec 2019 4,100 4,150 4,070 4,100 50,222 20,631,235,000 3,801
18 Dec 2019 4,100 4,130 4,050 4,090 24,330 9,942,534,000 2,820
19 Dec 2019 4,140 4,500 4,140 4,310 95,711 41,590,434,000 6,431
20 Dec 2019 4,310 4,400 4,230 4,290 31,287 13,417,422,000 2,163
23 Dec 2019 4,300 4,320 4,170 4,240 27,129 11,492,608,000 2,286
26 Dec 2019 4,300 4,300 4,200 4,240 27,087 11,543,448,000 2,359
27 Dec 2019 4,280 4,280 4,200 4,210 12,745 5,378,463,000 1,092
30 Dec 2019 4,240 4,390 4,210 4,250 29,184 12,521,669,000 2,272
02 Jan 2020 4,250 4,250 4,100 4,160 25,640 10,661,992,000 1,970
03 Jan 2020 4,200 4,200 4,100 4,100 27,205 11,214,425,000 2,071
06 Jan 2020 4,060 4,070 3,920 3,990 57,756 23,036,588,000 2,950
07 Jan 2020 4,000 4,200 4,000 4,190 44,545 18,318,567,000 3,542
08 Jan 2020 4,190 4,200 4,130 4,170 27,626 11,518,964,000 2,888
09 Jan 2020 4,200 4,270 4,190 4,250 25,658 10,904,416,000 2,826
10 Jan 2020 4,280 4,350 4,270 4,340 22,315 9,629,932,000 2,677
13 Jan 2020 4,340 4,370 4,280 4,320 20,171 8,705,388,000 1,900
14 Jan 2020 4,370 4,400 4,350 4,350 60,637 26,456,383,000 2,852
15 Jan 2020 4,380 4,400 4,330 4,400 10,002 4,365,342,000 1,323
16 Jan 2020 4,400 4,440 4,360 4,380 15,878 6,974,996,000 2,138
17 Jan 2020 4,380 4,410 4,360 4,390 21,372 9,369,400,000 1,411
20 Jan 2020 4,400 4,460 4,330 4,450 20,865 9,198,783,000 1,430
21 Jan 2020 4,450 4,550 4,430 4,500 29,630 13,328,027,000 2,520
22 Jan 2020 4,500 5,000 4,500 4,650 64,720 30,445,687,000 5,776
23 Jan 2020 4,730 4,980 4,680 4,700 59,118 28,555,463,000 4,028
24 Jan 2020 4,770 4,960 4,700 4,890 26,916 13,138,626,000 1,512

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