PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,200.00
+5.00 (0.42%)
Nov 20, 2025, 3:30 PM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | - | - | 2,565,000 |
| Nov 18, 2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 22,244,400 |
| Nov 17, 2025 | 1,195.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.26% | 20,744,600 |
| Nov 14, 2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.42% | 13,327,200 |
| Nov 13, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 17,652,400 |
| Nov 12, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 15,669,500 |
| Nov 11, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.64% | 33,661,200 |
| Nov 10, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 30,983,200 |
| Nov 7, 2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.41% | 31,514,100 |
| Nov 6, 2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.41% | 27,442,700 |
| Nov 5, 2025 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.41% | 31,664,300 |
| Nov 4, 2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | - | 39,577,400 |
| Nov 3, 2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 43,702,900 |
| Oct 31, 2025 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.81% | 31,696,700 |
| Oct 30, 2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 66,920,300 |
| Oct 29, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 3.35% | 47,563,700 |
| Oct 28, 2025 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 26,799,200 |
| Oct 27, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 50,417,800 |
| Oct 24, 2025 | 1,205.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.84% | 57,807,900 |
| Oct 23, 2025 | 1,175.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 2.14% | 57,813,900 |
| Oct 22, 2025 | 1,230.00 | 1,260.00 | 1,165.00 | 1,170.00 | 1,170.00 | -4.49% | 111,962,800 |
| Oct 21, 2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 55,931,500 |
| Oct 20, 2025 | 1,155.00 | 1,250.00 | 1,155.00 | 1,235.00 | 1,235.00 | 8.33% | 109,037,100 |
| Oct 17, 2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 39,688,000 |
| Oct 16, 2025 | 1,140.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 38,997,900 |
| Oct 15, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 49,069,300 |
| Oct 14, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 28,587,300 |
| Oct 13, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,140.00 | -3.80% | 69,579,100 |
| Oct 10, 2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,185.00 | -4.05% | 63,735,400 |
| Oct 9, 2025 | 1,190.00 | 1,265.00 | 1,160.00 | 1,235.00 | 1,235.00 | 4.66% | 147,891,900 |
| Oct 8, 2025 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 21,930,700 |
| Oct 7, 2025 | 1,195.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.42% | 30,396,700 |
| Oct 6, 2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.65% | 32,520,100 |
| Oct 3, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.95% | 50,772,700 |
| Oct 2, 2025 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | - | 23,851,100 |
| Oct 1, 2025 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 31,300,200 |
| Sep 30, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 22,256,900 |
| Sep 29, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 13,469,300 |
| Sep 26, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.96% | 15,371,400 |
| Sep 25, 2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | - | 37,979,300 |
| Sep 24, 2025 | 1,305.00 | 1,310.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.30% | 35,098,300 |
| Sep 23, 2025 | 1,305.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | - | 42,784,300 |
| Sep 22, 2025 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.25% | 20,724,000 |
| Sep 19, 2025 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 27,934,400 |
| Sep 18, 2025 | 1,400.00 | 1,405.00 | 1,320.00 | 1,325.00 | 1,325.00 | -4.68% | 68,120,300 |
| Sep 17, 2025 | 1,345.00 | 1,415.00 | 1,335.00 | 1,390.00 | 1,390.00 | 3.35% | 105,109,100 |
| Sep 16, 2025 | 1,390.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | -3.24% | 42,500,700 |
| Sep 15, 2025 | 1,450.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 53,574,200 |
| Sep 12, 2025 | 1,385.00 | 1,445.00 | 1,370.00 | 1,410.00 | 1,410.00 | 4.06% | 113,504,400 |
| Sep 11, 2025 | 1,315.00 | 1,380.00 | 1,305.00 | 1,355.00 | 1,355.00 | 6.27% | 113,362,400 |