PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia
· Delayed Price · Currency is IDR 1,290.00
-10.00 (-0.77%)
Sep 29, 2025, 10:50 AM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1.96% | 15,371,400 |
| Sep 25, 2025 | 1,275.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | - | 37,979,300 |
| Sep 24, 2025 | 1,305.00 | 1,310.00 | 1,260.00 | 1,275.00 | 1,275.00 | -2.30% | 35,098,300 |
| Sep 23, 2025 | 1,305.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | - | 42,784,300 |
| Sep 22, 2025 | 1,340.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.25% | 20,724,000 |
| Sep 19, 2025 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 27,934,400 |
| Sep 18, 2025 | 1,400.00 | 1,405.00 | 1,320.00 | 1,325.00 | 1,325.00 | -4.68% | 68,120,300 |
| Sep 17, 2025 | 1,345.00 | 1,415.00 | 1,335.00 | 1,390.00 | 1,390.00 | 3.35% | 105,109,100 |
| Sep 16, 2025 | 1,390.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | -3.24% | 42,500,700 |
| Sep 15, 2025 | 1,450.00 | 1,450.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.42% | 53,574,200 |
| Sep 12, 2025 | 1,385.00 | 1,445.00 | 1,370.00 | 1,410.00 | 1,410.00 | 4.06% | 113,504,400 |
| Sep 11, 2025 | 1,315.00 | 1,380.00 | 1,305.00 | 1,355.00 | 1,355.00 | 6.27% | 113,362,400 |
| Sep 10, 2025 | 1,205.00 | 1,290.00 | 1,205.00 | 1,275.00 | 1,275.00 | 4.51% | 30,235,400 |
| Sep 9, 2025 | 1,200.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 5.63% | 44,407,300 |
| Sep 8, 2025 | 1,290.00 | 1,315.00 | 1,155.00 | 1,155.00 | 1,155.00 | -9.77% | 59,151,800 |
| Sep 4, 2025 | 1,270.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 0.79% | 11,069,400 |
| Sep 3, 2025 | 1,280.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.39% | 13,531,800 |
| Sep 2, 2025 | 1,280.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.39% | 18,825,800 |
| Sep 1, 2025 | 1,225.00 | 1,290.00 | 1,220.00 | 1,280.00 | 1,280.00 | -1.54% | 29,772,100 |
| Aug 29, 2025 | 1,305.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.38% | 38,371,500 |
| Aug 28, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 5.24% | 50,424,300 |
| Aug 27, 2025 | 1,270.00 | 1,280.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.59% | 17,590,400 |
| Aug 26, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 19,669,700 |
| Aug 25, 2025 | 1,315.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 2.36% | 21,053,300 |
| Aug 22, 2025 | 1,285.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.78% | 11,752,600 |
| Aug 21, 2025 | 1,325.00 | 1,335.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 31,318,800 |
| Aug 20, 2025 | 1,280.00 | 1,330.00 | 1,255.00 | 1,320.00 | 1,320.00 | 5.18% | 48,467,200 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.95% | 18,955,900 |
| Aug 15, 2025 | 1,350.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -5.19% | 37,158,200 |
| Aug 14, 2025 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 72,254,600 |
| Aug 13, 2025 | 1,275.00 | 1,360.00 | 1,230.00 | 1,335.00 | 1,335.00 | 5.95% | 132,059,900 |
| Aug 12, 2025 | 1,210.00 | 1,280.00 | 1,205.00 | 1,260.00 | 1,260.00 | 4.56% | 72,378,400 |
| Aug 11, 2025 | 1,110.00 | 1,220.00 | 1,105.00 | 1,205.00 | 1,205.00 | 8.07% | 70,689,200 |
| Aug 8, 2025 | 1,105.00 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | - | 8,822,700 |
| Aug 7, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 9,111,600 |
| Aug 6, 2025 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.35% | 14,511,100 |
| Aug 5, 2025 | 1,095.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 20,823,700 |
| Aug 4, 2025 | 1,115.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 25,459,100 |
| Aug 1, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 12,079,300 |
| Jul 31, 2025 | 1,150.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.04% | 35,857,000 |
| Jul 30, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.13% | 21,305,600 |
| Jul 29, 2025 | 1,190.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.84% | 19,042,800 |
| Jul 28, 2025 | 1,195.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 9,530,900 |
| Jul 25, 2025 | 1,210.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -1.65% | 8,300,700 |
| Jul 24, 2025 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 1,215.00 | 2.10% | 27,236,000 |
| Jul 23, 2025 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 7,972,700 |
| Jul 22, 2025 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 12,309,200 |
| Jul 21, 2025 | 1,210.00 | 1,215.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.49% | 16,819,600 |
| Jul 18, 2025 | 1,235.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 14,390,200 |
| Jul 17, 2025 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.61% | 12,791,700 |