PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,115.00
0.00 (0.00%)
Aug 1, 2025, 4:12 PM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,150.00 | 1,215.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4.35% | 39,678,300 |
| Jun 16, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 14,050,800 |
| Jun 13, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 8,542,800 |
| Jun 12, 2025 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,180.00 | - | 22,393,100 |
| Jun 11, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 10,140,500 |
| Jun 10, 2025 | 1,150.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 3.93% | 21,332,600 |
| Jun 5, 2025 | 1,190.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,145.00 | -3.78% | 44,077,400 |
| Jun 4, 2025 | 1,220.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.83% | 11,914,600 |
| Jun 3, 2025 | 1,195.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | - | 34,827,800 |
| Jun 2, 2025 | 1,255.00 | 1,260.00 | 1,195.00 | 1,200.00 | 1,200.00 | -4.38% | 54,710,100 |
| May 28, 2025 | 1,275.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | -1.57% | 24,773,900 |
| May 27, 2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.79% | 29,759,200 |
| May 26, 2025 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | -0.39% | 28,992,000 |
| May 23, 2025 | 1,285.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 25,227,600 |
| May 22, 2025 | 1,290.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 43,676,900 |
| May 21, 2025 | 1,240.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | 3.66% | 60,436,400 |
| May 20, 2025 | 1,240.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 56,185,600 |
| May 19, 2025 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 34,406,100 |