PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia · Delayed Price · Currency is IDR 1,240.00
+5.00 (0.40%)
Aug 31, 2026, 4:12 PM WIB
IDX:BBTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | - | -0.40% | 9,082,300 |
| 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 |
| 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 |