Dow Up0.08% Nasdaq Down0.30%

More On BTPN.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Bank Tabungan Pensiunan Nasiona (BTPN.JK)

-Jakarta
4,555.00 Up 30.00(0.66%) Sep 19, 5:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20144,525.004,525.004,525.004,525.0004,525.00
Sep 18, 20144,525.004,545.004,525.004,525.00672,6004,525.00
Sep 17, 20144,525.004,545.004,480.004,525.00241,2004,525.00
Sep 16, 20144,480.004,490.004,480.004,480.0052,7004,480.00
Sep 15, 20144,500.004,540.004,460.004,500.00109,3004,500.00
Sep 12, 20144,545.004,545.004,380.004,545.00213,6004,545.00
Sep 11, 20144,395.004,400.004,350.004,395.00104,6004,395.00
Sep 10, 20144,395.004,395.004,225.004,395.00295,9004,395.00
Sep 9, 20144,360.004,365.004,360.004,360.00484,6004,360.00
Sep 8, 20144,360.004,370.004,340.004,360.0092,1004,360.00
Sep 5, 20144,340.004,375.004,340.004,340.0074,2004,340.00
Sep 4, 20144,340.004,340.004,330.004,340.0047,7004,340.00
Sep 3, 20144,330.004,395.004,300.004,330.00332,0004,330.00
Sep 2, 20144,300.004,350.004,240.004,300.0092,9004,300.00
Sep 1, 20144,240.004,250.004,240.004,240.0023,2004,240.00
Aug 29, 20144,260.004,270.004,260.004,260.0022,6004,260.00
Aug 28, 20144,270.004,280.004,190.004,270.00469,1004,270.00
Aug 27, 20144,260.004,260.004,150.004,260.0058,2004,260.00
Aug 26, 20144,250.004,250.004,200.004,250.00244,3004,250.00
Aug 25, 20144,250.004,250.004,225.004,250.00227,3004,250.00
Aug 22, 20144,225.004,225.004,210.004,225.00882,2004,225.00
Aug 21, 20144,215.004,215.004,135.004,215.00294,3004,215.00
Aug 20, 20144,200.004,200.004,200.004,200.001004,200.00
Aug 19, 20144,200.004,205.004,175.004,200.00301,9004,200.00
Aug 18, 20144,195.004,195.004,085.004,195.0016,2004,195.00
Aug 15, 20144,130.004,210.004,130.004,130.004004,130.00
Aug 14, 20144,160.004,200.004,155.004,160.00200,7004,160.00
Aug 13, 20144,200.004,210.004,200.004,200.0025,8004,200.00
Aug 12, 20144,205.004,210.004,150.004,205.00200,9004,205.00
Aug 11, 20144,125.004,125.004,120.004,125.0017,3004,125.00
Aug 8, 20144,125.004,125.004,100.004,125.003,3004,125.00
Aug 7, 20144,130.004,150.004,125.004,130.0037,2004,130.00
Aug 6, 20144,110.004,110.004,090.004,110.00316,9004,110.00
Aug 5, 20144,090.004,100.004,070.004,090.0017,5004,090.00
Aug 4, 20144,100.004,100.004,050.004,100.0030,3004,100.00
Aug 1, 20144,150.004,150.004,150.004,150.0004,150.00
Jul 31, 20144,150.004,150.004,150.004,150.0004,150.00
Jul 30, 20144,150.004,150.004,150.004,150.0004,150.00
Jul 29, 20144,150.004,150.004,150.004,150.0004,150.00
Jul 28, 20144,150.004,150.004,150.004,150.0004,150.00
Jul 25, 20144,150.004,160.004,150.004,150.0045,6004,150.00
Jul 24, 20144,160.004,165.004,160.004,160.0036,2004,160.00
Jul 23, 20144,160.004,185.004,160.004,160.00135,9004,160.00
Jul 22, 20144,160.004,160.004,150.004,160.00113,4004,160.00
Jul 21, 20144,160.004,200.004,150.004,160.00202,3004,160.00
Jul 18, 20144,160.004,190.004,100.004,160.00287,6004,160.00
Jul 17, 20144,125.004,155.004,125.004,125.00118,2004,125.00
Jul 16, 20144,130.004,140.004,085.004,130.00470,0004,130.00
Jul 15, 20144,050.004,100.004,050.004,050.0038,1004,050.00
Jul 14, 20144,060.004,090.004,025.004,060.0030,8004,060.00
Jul 11, 20144,040.004,100.004,035.004,040.00562,3004,040.00
Jul 10, 20144,050.004,200.004,050.004,050.00333,6004,050.00
Jul 9, 20144,195.004,195.004,195.004,195.0004,195.00
Jul 8, 20144,195.004,300.004,140.004,195.00355,1004,195.00
Jul 7, 20144,270.004,290.004,180.004,270.0043,6004,270.00
Jul 4, 20144,300.004,310.004,250.004,300.0035,4004,300.00
Jul 3, 20144,250.004,250.004,230.004,250.00103,5004,250.00
Jul 2, 20144,240.004,250.004,240.004,240.00116,9004,240.00
Jul 1, 20144,250.004,250.004,240.004,250.0073,9004,250.00
Jun 30, 20144,250.004,255.004,250.004,250.0045,3004,250.00
Jun 27, 20144,245.004,250.004,235.004,245.00353,5004,245.00
Jun 26, 20144,245.004,250.004,235.004,245.0022,0004,245.00
Jun 25, 20144,245.004,250.004,225.004,245.00107,5004,245.00
Jun 24, 20144,235.004,250.004,235.004,235.00172,0004,235.00
Jun 23, 20144,235.004,235.004,215.004,235.0044,8004,235.00
Jun 20, 20144,225.004,225.004,215.004,225.0022,4004,225.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.