PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 900.00
-10.00 (-1.10%)
Oct 30, 2026, 4:14 PM WIB
IDX:BBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 910.00 | 925.00 | 880.00 | 900.00 | 900.00 | -1.10% | 25,118,000 |
| Oct 29, 2026 | 945.00 | 950.00 | 905.00 | 910.00 | 910.00 | -2.67% | 18,625,000 |
| Oct 28, 2026 | 930.00 | 950.00 | 920.00 | 935.00 | 935.00 | 1.08% | 12,904,800 |
| Oct 27, 2026 | 930.00 | 965.00 | 925.00 | 925.00 | 925.00 | -1.07% | 40,601,200 |
| Oct 26, 2026 | 950.00 | 955.00 | 925.00 | 935.00 | 935.00 | -1.58% | 15,858,800 |
| Oct 23, 2026 | 975.00 | 980.00 | 945.00 | 950.00 | 950.00 | -2.56% | 26,990,800 |
| Oct 22, 2026 | 940.00 | 975.00 | 900.00 | 975.00 | 975.00 | 3.72% | 64,727,200 |
| Oct 21, 2026 | 910.00 | 940.00 | 885.00 | 940.00 | 940.00 | 4.44% | 35,341,300 |
| Oct 20, 2026 | 880.00 | 915.00 | 875.00 | 900.00 | 900.00 | 5.88% | 66,496,400 |
| Oct 19, 2026 | 880.00 | 880.00 | 825.00 | 850.00 | 850.00 | -3.95% | 66,560,900 |
| Oct 16, 2026 | 910.00 | 950.00 | 880.00 | 885.00 | 885.00 | -14.49% | 62,176,300 |
| Oct 15, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 8,355,100 |
| Oct 14, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.48% | 11,063,300 |
| Oct 13, 2026 | 1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 10,285,500 |
| Oct 12, 2026 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.90% | 19,396,100 |
| Oct 9, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 9,039,600 |
| Oct 8, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 6,767,300 |
| Oct 7, 2026 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 7,076,500 |
| Oct 6, 2026 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.88% | 15,717,700 |
| Oct 5, 2026 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | - | 10,623,900 |
| Oct 2, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.95% | 7,317,400 |
| Oct 1, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 14,196,900 |
| Sep 30, 2026 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 12,682,000 |
| Sep 29, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.46% | 10,978,800 |
| Sep 28, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.81% | 12,292,100 |
| Sep 25, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 6,631,900 |
| Sep 24, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 12,435,700 |
| Sep 23, 2026 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.88% | 11,143,600 |
| Sep 22, 2026 | 1,155.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.16% | 18,146,600 |
| Sep 21, 2026 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 6,420,900 |
| Sep 18, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 15,597,300 |
| 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 |