PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,215.00
-20.00 (-1.62%)
Aug 11, 2026, 11:20 AM WIB
IDX:BBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 12,376,700 |
| Aug 6, 2026 | 1,220.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 17,064,600 |
| Aug 5, 2026 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.41% | 14,934,200 |
| Aug 4, 2026 | 1,210.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.24% | 18,288,000 |
| Aug 3, 2026 | 1,215.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.41% | 6,253,800 |
| Jul 31, 2026 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.83% | 8,530,900 |
| Jul 30, 2026 | 1,205.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 0.84% | 11,253,600 |
| Jul 29, 2026 | 1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.65% | 11,110,100 |
| Jul 28, 2026 | 1,220.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.41% | 6,423,300 |
| Jul 27, 2026 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 1.24% | 13,477,600 |
| Jul 24, 2026 | 1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | -4.37% | 22,683,100 |
| Jul 23, 2026 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | - | 19,514,500 |
| Jul 22, 2026 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.40% | 21,305,400 |
| Jul 21, 2026 | 1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | - | 15,441,000 |
| Jul 20, 2026 | 1,260.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.40% | 24,419,000 |
| Jul 17, 2026 | 1,230.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 4.13% | 55,021,200 |
| Jul 16, 2026 | 1,205.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.41% | 18,280,900 |
| Jul 15, 2026 | 1,190.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.26% | 15,395,400 |
| Jul 14, 2026 | 1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.24% | 15,054,500 |
| Jul 13, 2026 | 1,180.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 2.12% | 17,409,900 |
| Jul 10, 2026 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.85% | 8,715,200 |
| Jul 9, 2026 | 1,175.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.43% | 23,234,200 |
| Jul 8, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | -3.69% | 11,841,200 |
| Jul 7, 2026 | 1,165.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,220.00 | 4.72% | 25,586,200 |
| Jul 6, 2026 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.43% | 15,184,200 |
| Jul 3, 2026 | 1,095.00 | 1,165.00 | 1,090.00 | 1,160.00 | 1,160.00 | 6.42% | 27,689,400 |
| Jul 2, 2026 | 1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 29,824,000 |
| Jul 1, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.82% | 21,607,500 |
| Jun 30, 2026 | 1,130.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,100.00 | -3.08% | 28,430,000 |
| Jun 29, 2026 | 1,125.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 2.25% | 17,886,300 |
| Jun 26, 2026 | 1,130.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.89% | 32,605,300 |
| Jun 25, 2026 | 1,120.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 26,194,700 |
| Jun 24, 2026 | 1,155.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.61% | 19,267,200 |
| Jun 23, 2026 | 1,190.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | -3.36% | 26,843,100 |
| Jun 22, 2026 | 1,225.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,190.00 | -2.86% | 16,074,100 |
| Jun 19, 2026 | 1,240.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.21% | 12,631,600 |
| Jun 18, 2026 | 1,250.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | -0.80% | 11,568,500 |
| Jun 17, 2026 | 1,290.00 | 1,320.00 | 1,235.00 | 1,250.00 | 1,250.00 | -3.10% | 24,747,000 |
| Jun 15, 2026 | 1,265.00 | 1,330.00 | 1,265.00 | 1,290.00 | 1,290.00 | 2.38% | 28,789,300 |
| Jun 12, 2026 | 1,200.00 | 1,295.00 | 1,190.00 | 1,260.00 | 1,260.00 | 6.33% | 35,491,400 |
| Jun 11, 2026 | 1,210.00 | 1,240.00 | 1,175.00 | 1,185.00 | 1,185.00 | -2.07% | 14,996,700 |
| Jun 10, 2026 | 1,175.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,210.00 | 2.98% | 29,611,000 |
| Jun 9, 2026 | 1,045.00 | 1,180.00 | 1,045.00 | 1,175.00 | 1,175.00 | 11.90% | 35,068,000 |
| Jun 8, 2026 | 1,130.00 | 1,130.00 | 1,040.00 | 1,050.00 | 1,050.00 | -7.89% | 21,562,200 |
| Jun 5, 2026 | 1,235.00 | 1,235.00 | 1,140.00 | 1,140.00 | 1,140.00 | -6.17% | 12,731,400 |
| Jun 4, 2026 | 1,205.00 | 1,220.00 | 1,150.00 | 1,215.00 | 1,215.00 | 0.41% | 13,982,100 |
| Jun 3, 2026 | 1,280.00 | 1,280.00 | 1,190.00 | 1,210.00 | 1,210.00 | -5.47% | 16,780,500 |
| Jun 2, 2026 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 9,086,100 |
| May 29, 2026 | 1,335.00 | 1,345.00 | 1,270.00 | 1,270.00 | 1,270.00 | -5.22% | 27,517,100 |
| May 26, 2026 | 1,390.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | -3.60% | 8,260,400 |