PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,295.00
+10.00 (0.78%)
May 20, 2026, 10:41 AM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,265.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 1.18% | 18,592,400 |
| May 18, 2026 | 1,310.00 | 1,315.00 | 1,245.00 | 1,270.00 | 1,270.00 | -5.22% | 33,415,100 |
| May 13, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.90% | 11,114,000 |
| May 12, 2026 | 1,360.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,380.00 | 1.47% | 12,397,600 |
| May 11, 2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | -0.73% | 13,815,000 |
| May 8, 2026 | 1,415.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | -3.52% | 19,322,200 |
| May 7, 2026 | 1,370.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 4.80% | 32,991,500 |
| May 6, 2026 | 1,365.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.73% | 10,532,400 |
| May 5, 2026 | 1,360.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 28,836,400 |
| May 4, 2026 | 1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 0.37% | 18,032,200 |
| Apr 30, 2026 | 1,410.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | -3.90% | 20,281,100 |
| Apr 29, 2026 | 1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 1.08% | 26,168,400 |
| Apr 28, 2026 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1.09% | 24,586,400 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.43% | 34,916,700 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,400.00 | 1,400.00 | -6.04% | 104,641,600 |
| Apr 23, 2026 | 1,420.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,490.00 | 5.30% | 167,582,700 |
| Apr 22, 2026 | 1,330.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,415.00 | 6.39% | 69,518,500 |
| Apr 21, 2026 | 1,305.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.92% | 17,500,400 |
| Apr 20, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.38% | 15,808,300 |
| Apr 17, 2026 | 1,340.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.87% | 17,983,400 |
| Apr 16, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.74% | 29,413,000 |
| Apr 15, 2026 | 1,350.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 38,041,700 |
| Apr 14, 2026 | 1,285.00 | 1,375.00 | 1,285.00 | 1,345.00 | 1,345.00 | 5.49% | 51,609,800 |
| Apr 13, 2026 | 1,280.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 24,620,600 |
| Apr 10, 2026 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 11,087,800 |
| Apr 9, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | - | 6,463,200 |
| Apr 8, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 2.37% | 17,675,800 |
| Apr 7, 2026 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.80% | 7,161,700 |
| Apr 6, 2026 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 8,412,800 |
| Apr 2, 2026 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.78% | 7,593,900 |
| Apr 1, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1.59% | 7,505,700 |
| Mar 31, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 13,719,600 |
| Mar 30, 2026 | 1,260.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 0.40% | 12,711,600 |
| Mar 27, 2026 | 1,285.00 | 1,290.00 | 1,240.00 | 1,260.00 | 1,260.00 | -2.33% | 10,200,800 |
| Mar 26, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 8,153,400 |
| Mar 25, 2026 | 1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 1.18% | 12,605,300 |
| Mar 17, 2026 | 1,245.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 11,983,000 |
| Mar 16, 2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.79% | 12,694,600 |
| Mar 13, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.79% | 15,293,200 |
| Mar 12, 2026 | 1,290.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 27,969,000 |
| Mar 11, 2026 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.39% | 13,879,200 |
| Mar 10, 2026 | 1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.78% | 26,727,600 |
| Mar 9, 2026 | 1,230.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | -4.85% | 35,676,300 |
| Mar 6, 2026 | 1,305.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,340.00 | 1.90% | 43,681,600 |
| Mar 5, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 4.78% | 36,316,100 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,255.00 | 1,255.00 | -6.34% | 57,210,400 |
| Mar 3, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 32,026,200 |
| Mar 2, 2026 | 1,340.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | -5.40% | 71,480,500 |
| Feb 27, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | -1.07% | 22,946,500 |
| Feb 26, 2026 | 1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 39,370,200 |