PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,290.00
-15.00 (-1.15%)
Aug 29, 2025, 9:50 AM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 5.24% | 50,424,300 |
| Aug 27, 2025 | 1,270.00 | 1,280.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.59% | 17,590,400 |
| Aug 26, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 19,669,700 |
| Aug 25, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2.36% | 21,053,300 |
| Aug 22, 2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.78% | 11,752,600 |
| Aug 21, 2025 | 1,325.00 | 1,335.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 31,318,800 |
| Aug 20, 2025 | 1,280.00 | 1,330.00 | 1,255.00 | 1,320.00 | 1,320.00 | 5.18% | 48,467,200 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.95% | 18,955,900 |
| Aug 15, 2025 | 1,350.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.19% | 37,158,200 |
| Aug 14, 2025 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 72,254,600 |
| Aug 13, 2025 | 1,275.00 | 1,360.00 | 1,230.00 | 1,335.00 | 1,335.00 | 5.95% | 132,059,900 |
| Aug 12, 2025 | 1,210.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 4.56% | 72,378,400 |
| Aug 11, 2025 | 1,110.00 | 1,220.00 | 1,105.00 | 1,205.00 | 1,205.00 | 8.07% | 70,689,200 |
| Aug 8, 2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | - | 8,822,700 |
| Aug 7, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 9,111,600 |
| Aug 6, 2025 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 14,511,100 |
| Aug 5, 2025 | 1,095.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 20,823,700 |
| Aug 4, 2025 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 25,459,100 |
| Aug 1, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 12,079,300 |
| Jul 31, 2025 | 1,150.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.04% | 35,857,000 |
| Jul 30, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.13% | 21,305,600 |
| Jul 29, 2025 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.84% | 19,042,800 |
| Jul 28, 2025 | 1,195.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 9,530,900 |
| Jul 25, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.65% | 8,300,700 |
| Jul 24, 2025 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 1,215.00 | 2.10% | 27,236,000 |
| Jul 23, 2025 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 7,972,700 |
| Jul 22, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 12,309,200 |
| Jul 21, 2025 | 1,210.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.49% | 16,819,600 |
| Jul 18, 2025 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 14,390,200 |
| Jul 17, 2025 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.61% | 12,791,700 |
| Jul 16, 2025 | 1,235.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 2.48% | 51,188,200 |
| Jul 15, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 2.11% | 15,293,200 |
| Jul 14, 2025 | 1,200.00 | 1,205.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.84% | 22,594,200 |
| Jul 11, 2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 3.46% | 32,597,400 |
| Jul 10, 2025 | 1,110.00 | 1,160.00 | 1,105.00 | 1,155.00 | 1,155.00 | 5.00% | 29,456,900 |
| Jul 9, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 10,232,200 |
| Jul 8, 2025 | 1,085.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 11,474,000 |
| Jul 7, 2025 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 6,689,100 |
| Jul 4, 2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 6,888,200 |
| Jul 3, 2025 | 1,090.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 13,241,600 |
| Jul 2, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.46% | 17,967,700 |
| Jul 1, 2025 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.79% | 22,160,300 |
| Jun 30, 2025 | 1,150.00 | 1,155.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.04% | 17,522,000 |
| Jun 26, 2025 | 1,105.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 4.55% | 18,000,000 |
| Jun 25, 2025 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.35% | 10,317,800 |
| Jun 24, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 2.76% | 15,930,500 |
| Jun 23, 2025 | 1,090.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | -2.25% | 24,057,000 |
| Jun 20, 2025 | 1,145.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,110.00 | -3.06% | 31,820,500 |
| Jun 19, 2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | -2.55% | 25,093,600 |
| Jun 18, 2025 | 1,215.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | -2.08% | 30,617,600 |