PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia
· Delayed Price · Currency is IDR 1,165.00
-10.00 (-0.85%)
At close: Dec 5, 2025
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.85% | 12,789,900 |
| Dec 4, 2025 | 1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.42% | 12,483,700 |
| Dec 3, 2025 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,180.00 | - | 11,352,600 |
| Dec 2, 2025 | 1,190.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.42% | 24,184,200 |
| Dec 1, 2025 | 1,180.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 13,496,800 |
| Nov 28, 2025 | 1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.42% | 11,676,400 |
| Nov 27, 2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 11,856,200 |
| Nov 26, 2025 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.42% | 11,962,300 |
| Nov 25, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.83% | 11,451,800 |
| Nov 24, 2025 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 2.11% | 17,144,300 |
| Nov 21, 2025 | 1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 27,330,400 |
| Nov 20, 2025 | 1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 22,734,900 |
| Nov 19, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 11,670,700 |
| Nov 18, 2025 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 22,244,400 |
| Nov 17, 2025 | 1,195.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.26% | 20,744,600 |
| Nov 14, 2025 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.42% | 13,327,200 |
| Nov 13, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 17,652,400 |
| Nov 12, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 15,669,500 |
| Nov 11, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -1.64% | 33,661,200 |
| Nov 10, 2025 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 30,983,200 |
| Nov 7, 2025 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.41% | 31,514,100 |
| Nov 6, 2025 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.41% | 27,442,700 |
| Nov 5, 2025 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.41% | 31,664,300 |
| Nov 4, 2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | - | 39,577,400 |
| Nov 3, 2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 43,702,900 |
| Oct 31, 2025 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.81% | 31,696,700 |
| Oct 30, 2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 66,920,300 |
| Oct 29, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,235.00 | 3.35% | 47,563,700 |
| Oct 28, 2025 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 26,799,200 |
| Oct 27, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 50,417,800 |
| Oct 24, 2025 | 1,205.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.84% | 57,807,900 |
| Oct 23, 2025 | 1,175.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 2.14% | 57,813,900 |
| Oct 22, 2025 | 1,230.00 | 1,260.00 | 1,165.00 | 1,170.00 | 1,170.00 | -4.49% | 111,962,800 |
| Oct 21, 2025 | 1,250.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 55,931,500 |
| Oct 20, 2025 | 1,155.00 | 1,250.00 | 1,155.00 | 1,235.00 | 1,235.00 | 8.33% | 109,037,100 |
| Oct 17, 2025 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 39,688,000 |
| Oct 16, 2025 | 1,140.00 | 1,175.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.88% | 38,997,900 |
| Oct 15, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.88% | 49,069,300 |
| Oct 14, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | 28,587,300 |
| Oct 13, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,140.00 | -3.80% | 69,579,100 |
| Oct 10, 2025 | 1,225.00 | 1,225.00 | 1,185.00 | 1,185.00 | 1,185.00 | -4.05% | 63,735,400 |
| Oct 9, 2025 | 1,190.00 | 1,265.00 | 1,160.00 | 1,235.00 | 1,235.00 | 4.66% | 147,891,900 |
| Oct 8, 2025 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 21,930,700 |
| Oct 7, 2025 | 1,195.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.42% | 30,396,700 |
| Oct 6, 2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.65% | 32,520,100 |
| Oct 3, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.95% | 50,772,700 |
| Oct 2, 2025 | 1,265.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,265.00 | - | 23,851,100 |
| Oct 1, 2025 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.56% | 31,300,200 |
| Sep 30, 2025 | 1,290.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.39% | 22,256,900 |
| Sep 29, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.77% | 13,469,300 |