PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,170.00
0.00 (0.00%)
Sep 18, 2026, 4:14 PM WIB
IDX:BBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | - | -0.85% | 8,274,700 |
| Sep 17, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 11,396,600 |
| Sep 16, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 16,622,400 |
| Sep 15, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.47% | 7,955,100 |
| Sep 14, 2026 | 1,180.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 3.40% | 27,447,400 |
| Sep 11, 2026 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | -2.89% | 39,796,400 |
| Sep 10, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 14,236,200 |
| Sep 9, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 19,825,600 |
| Sep 8, 2026 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.21% | 10,737,400 |
| Sep 7, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 8,718,000 |
| Sep 4, 2026 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.20% | 22,535,400 |
| Sep 3, 2026 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | 2.45% | 23,885,800 |
| Sep 2, 2026 | 1,245.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.21% | 12,071,900 |
| Sep 1, 2026 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 23,761,300 |
| Aug 31, 2026 | 1,235.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,240.00 | 0.40% | 23,940,500 |
| Aug 28, 2026 | 1,220.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.23% | 23,038,200 |
| Aug 27, 2026 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.24% | 12,756,900 |
| Aug 26, 2026 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 13,527,100 |
| Aug 24, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.22% | 9,452,100 |
| Aug 21, 2026 | 1,205.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.66% | 18,353,200 |
| Aug 20, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.42% | 8,345,600 |
| Aug 19, 2026 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.23% | 16,613,300 |
| Aug 18, 2026 | 1,215.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.41% | 12,145,900 |
| Aug 14, 2026 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | - | 7,720,900 |
| Aug 13, 2026 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 6,748,100 |
| Aug 12, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 12,663,800 |
| Aug 11, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.02% | 13,650,800 |
| Aug 10, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.41% | 16,433,600 |
| 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 |