PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,100.00
-35.00 (-3.08%)
Jun 30, 2026, 2:45 PM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,305.00 | 1,400.00 | 1,285.00 | 1,390.00 | 1,390.00 | 8.17% | 31,441,700 |
| May 22, 2026 | 1,280.00 | 1,290.00 | 1,240.00 | 1,285.00 | 1,285.00 | 0.78% | 6,748,400 |
| May 21, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 12,556,900 |
| May 20, 2026 | 1,285.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 1.17% | 12,808,900 |
| 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 |