PT Bank Tabungan Negara (Persero) Tbk BBTN
IDX · Indonesia · Finance
IDR 1,055.00-15.00 (-1.40%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,055.00 | -1.40% | IDR 1,070.00 | IDR 1,075.00 | IDR 1,050.00 | 14.20M |
| 2026-09-30 | IDR 1,070.00 | -1.83% | IDR 1,100.00 | IDR 1,105.00 | IDR 1,070.00 | 12.68M |
| 2026-09-29 | IDR 1,090.00 | +0.46% | IDR 1,085.00 | IDR 1,100.00 | IDR 1,070.00 | 10.98M |
| 2026-09-28 | IDR 1,085.00 | -1.81% | IDR 1,100.00 | IDR 1,110.00 | IDR 1,080.00 | 12.29M |
| 2026-09-25 | IDR 1,105.00 | -0.45% | IDR 1,110.00 | IDR 1,120.00 | IDR 1,100.00 | 6.63M |
| 2026-09-24 | IDR 1,110.00 | -2.63% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,110.00 | 12.44M |
| 2026-09-23 | IDR 1,140.00 | +0.88% | IDR 1,130.00 | IDR 1,145.00 | IDR 1,125.00 | 11.14M |
| 2026-09-22 | IDR 1,130.00 | -2.16% | IDR 1,155.00 | IDR 1,160.00 | IDR 1,120.00 | 18.15M |
| 2026-09-21 | IDR 1,155.00 | -1.28% | IDR 1,165.00 | IDR 1,170.00 | IDR 1,150.00 | 6.42M |
| 2026-09-18 | IDR 1,170.00 | 0.00% | IDR 1,170.00 | IDR 1,180.00 | IDR 1,160.00 | 15.60M |
| 2026-09-17 | IDR 1,170.00 | 0.00% | IDR 1,175.00 | IDR 1,185.00 | IDR 1,165.00 | 11.40M |
| 2026-09-16 | IDR 1,170.00 | -1.27% | IDR 1,185.00 | IDR 1,190.00 | IDR 1,170.00 | 16.62M |
| 2026-09-15 | IDR 1,185.00 | -2.47% | IDR 1,215.00 | IDR 1,215.00 | IDR 1,185.00 | 7.96M |
| 2026-09-14 | IDR 1,215.00 | +3.40% | IDR 1,180.00 | IDR 1,215.00 | IDR 1,160.00 | 27.45M |
| 2026-09-11 | IDR 1,175.00 | -2.89% | IDR 1,205.00 | IDR 1,210.00 | IDR 1,170.00 | 39.80M |
| 2026-09-10 | IDR 1,210.00 | -0.82% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,210.00 | 14.24M |
| 2026-09-09 | IDR 1,220.00 | -2.40% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,220.00 | 19.83M |
| 2026-09-08 | IDR 1,250.00 | +1.21% | IDR 1,235.00 | IDR 1,250.00 | IDR 1,230.00 | 10.74M |
| 2026-09-07 | IDR 1,235.00 | -0.40% | IDR 1,230.00 | IDR 1,250.00 | IDR 1,230.00 | 8.72M |
| 2026-09-04 | IDR 1,240.00 | -1.20% | IDR 1,255.00 | IDR 1,270.00 | IDR 1,240.00 | 22.54M |
| 2026-09-03 | IDR 1,255.00 | +2.45% | IDR 1,225.00 | IDR 1,260.00 | IDR 1,225.00 | 23.89M |
| 2026-09-02 | IDR 1,225.00 | -1.21% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,225.00 | 11.97M |
| 2026-09-01 | IDR 1,240.00 | 0.00% | IDR 1,240.00 | IDR 1,255.00 | IDR 1,235.00 | 23.76M |
| 2026-08-31 | IDR 1,240.00 | +0.40% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,205.00 | 23.94M |
| 2026-08-28 | IDR 1,235.00 | +1.23% | IDR 1,220.00 | IDR 1,240.00 | IDR 1,220.00 | 23.04M |
| 2026-08-27 | IDR 1,220.00 | +1.24% | IDR 1,200.00 | IDR 1,220.00 | IDR 1,190.00 | 12.76M |
| 2026-08-26 | IDR 1,205.00 | -0.41% | IDR 1,220.00 | IDR 1,225.00 | IDR 1,200.00 | 13.53M |
| 2026-08-24 | IDR 1,210.00 | -1.22% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,205.00 | 9.45M |
| 2026-08-21 | IDR 1,225.00 | +1.66% | IDR 1,205.00 | IDR 1,235.00 | IDR 1,205.00 | 18.35M |
| 2026-08-20 | IDR 1,205.00 | +0.42% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,200.00 | 8.35M |
| 2026-08-19 | IDR 1,200.00 | -1.23% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,200.00 | 16.61M |
| 2026-08-18 | IDR 1,215.00 | -0.41% | IDR 1,215.00 | IDR 1,230.00 | IDR 1,210.00 | 12.15M |
| 2026-08-14 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,205.00 | 7.72M |
| 2026-08-13 | IDR 1,220.00 | +0.83% | IDR 1,210.00 | IDR 1,220.00 | IDR 1,205.00 | 6.75M |
| 2026-08-12 | IDR 1,210.00 | 0.00% | IDR 1,210.00 | IDR 1,220.00 | IDR 1,200.00 | 12.66M |
| 2026-08-11 | IDR 1,210.00 | -2.02% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,200.00 | 13.65M |
| 2026-08-10 | IDR 1,235.00 | +0.41% | IDR 1,235.00 | IDR 1,250.00 | IDR 1,220.00 | 16.43M |
| 2026-08-07 | IDR 1,230.00 | +0.82% | IDR 1,220.00 | IDR 1,240.00 | IDR 1,220.00 | 12.38M |
| 2026-08-06 | IDR 1,220.00 | 0.00% | IDR 1,220.00 | IDR 1,245.00 | IDR 1,215.00 | 17.06M |
| 2026-08-05 | IDR 1,220.00 | -0.41% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,215.00 | 14.93M |
| 2026-08-04 | IDR 1,225.00 | +1.24% | IDR 1,210.00 | IDR 1,230.00 | IDR 1,205.00 | 18.29M |
| 2026-08-03 | IDR 1,210.00 | -0.41% | IDR 1,215.00 | IDR 1,220.00 | IDR 1,200.00 | 6.25M |
| 2026-07-31 | IDR 1,215.00 | +0.83% | IDR 1,215.00 | IDR 1,220.00 | IDR 1,210.00 | 8.53M |
| 2026-07-30 | IDR 1,205.00 | +0.84% | IDR 1,205.00 | IDR 1,220.00 | IDR 1,185.00 | 11.25M |
| 2026-07-29 | IDR 1,195.00 | -1.65% | IDR 1,215.00 | IDR 1,220.00 | IDR 1,180.00 | 11.11M |
| 2026-07-28 | IDR 1,215.00 | -0.41% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,205.00 | 6.42M |
| 2026-07-27 | IDR 1,220.00 | +1.24% | IDR 1,205.00 | IDR 1,230.00 | IDR 1,205.00 | 13.48M |
| 2026-07-24 | IDR 1,205.00 | -4.37% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,205.00 | 22.68M |
| 2026-07-23 | IDR 1,260.00 | 0.00% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,250.00 | 19.51M |
| 2026-07-22 | IDR 1,260.00 | -0.40% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,250.00 | 21.31M |
| 2026-07-21 | IDR 1,265.00 | 0.00% | IDR 1,265.00 | IDR 1,280.00 | IDR 1,255.00 | 15.44M |
| 2026-07-20 | IDR 1,265.00 | +0.40% | IDR 1,260.00 | IDR 1,285.00 | IDR 1,255.00 | 24.42M |
| 2026-07-17 | IDR 1,260.00 | +4.13% | IDR 1,235.00 | IDR 1,285.00 | IDR 1,230.00 | 54.31M |
| 2026-07-16 | IDR 1,210.00 | +0.41% | IDR 1,205.00 | IDR 1,225.00 | IDR 1,195.00 | 18.28M |
| 2026-07-15 | IDR 1,205.00 | +1.26% | IDR 1,190.00 | IDR 1,220.00 | IDR 1,185.00 | 15.40M |
| 2026-07-14 | IDR 1,190.00 | -1.24% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,180.00 | 15.05M |
| 2026-07-13 | IDR 1,205.00 | +2.12% | IDR 1,180.00 | IDR 1,205.00 | IDR 1,165.00 | 17.41M |
| 2026-07-10 | IDR 1,180.00 | +0.85% | IDR 1,175.00 | IDR 1,200.00 | IDR 1,175.00 | 8.72M |
| 2026-07-09 | IDR 1,170.00 | -0.43% | IDR 1,175.00 | IDR 1,190.00 | IDR 1,155.00 | 23.23M |
| 2026-07-08 | IDR 1,175.00 | -3.69% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,175.00 | 11.84M |
| 2026-07-07 | IDR 1,220.00 | +4.72% | IDR 1,165.00 | IDR 1,220.00 | IDR 1,160.00 | 25.59M |
| 2026-07-06 | IDR 1,165.00 | +0.43% | IDR 1,160.00 | IDR 1,170.00 | IDR 1,140.00 | 15.18M |
| 2026-07-03 | IDR 1,160.00 | +6.42% | IDR 1,095.00 | IDR 1,165.00 | IDR 1,090.00 | 27.69M |
| 2026-07-02 | IDR 1,090.00 | +0.93% | IDR 1,075.00 | IDR 1,105.00 | IDR 1,070.00 | 29.82M |
| 2026-07-01 | IDR 1,080.00 | -1.82% | IDR 1,095.00 | IDR 1,095.00 | IDR 1,065.00 | 21.61M |
| 2026-06-30 | IDR 1,100.00 | -3.08% | IDR 1,130.00 | IDR 1,135.00 | IDR 1,075.00 | 28.43M |
| 2026-06-29 | IDR 1,135.00 | +2.25% | IDR 1,125.00 | IDR 1,135.00 | IDR 1,095.00 | 17.89M |
| 2026-06-26 | IDR 1,110.00 | -0.89% | IDR 1,130.00 | IDR 1,140.00 | IDR 1,090.00 | 32.61M |
| 2026-06-25 | IDR 1,120.00 | 0.00% | IDR 1,120.00 | IDR 1,155.00 | IDR 1,115.00 | 26.19M |
| 2026-06-24 | IDR 1,120.00 | -2.61% | IDR 1,155.00 | IDR 1,180.00 | IDR 1,110.00 | 19.27M |
| 2026-06-23 | IDR 1,150.00 | -3.36% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,125.00 | 26.84M |
| 2026-06-22 | IDR 1,190.00 | -2.86% | IDR 1,225.00 | IDR 1,225.00 | IDR 1,170.00 | 16.07M |
| 2026-06-19 | IDR 1,225.00 | -1.21% | IDR 1,240.00 | IDR 1,255.00 | IDR 1,210.00 | 12.63M |
| 2026-06-18 | IDR 1,240.00 | -0.80% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,220.00 | 11.57M |
| 2026-06-17 | IDR 1,250.00 | -3.10% | IDR 1,290.00 | IDR 1,320.00 | IDR 1,235.00 | 24.75M |
| 2026-06-15 | IDR 1,290.00 | +2.38% | IDR 1,265.00 | IDR 1,330.00 | IDR 1,265.00 | 28.79M |
| 2026-06-12 | IDR 1,260.00 | +6.33% | IDR 1,200.00 | IDR 1,295.00 | IDR 1,190.00 | 35.49M |
| 2026-06-11 | IDR 1,185.00 | -2.07% | IDR 1,210.00 | IDR 1,240.00 | IDR 1,175.00 | 15.00M |
| 2026-06-10 | IDR 1,210.00 | +2.98% | IDR 1,175.00 | IDR 1,230.00 | IDR 1,170.00 | 29.61M |
| 2026-06-09 | IDR 1,175.00 | +11.90% | IDR 1,045.00 | IDR 1,180.00 | IDR 1,045.00 | 35.07M |
| 2026-06-08 | IDR 1,050.00 | -7.89% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,040.00 | 21.56M |
| 2026-06-05 | IDR 1,140.00 | -6.17% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,140.00 | 12.73M |
| 2026-06-04 | IDR 1,215.00 | +0.41% | IDR 1,205.00 | IDR 1,220.00 | IDR 1,150.00 | 13.98M |
| 2026-06-03 | IDR 1,210.00 | -5.47% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,190.00 | 16.78M |
| 2026-06-02 | IDR 1,280.00 | +0.79% | IDR 1,270.00 | IDR 1,290.00 | IDR 1,270.00 | 9.09M |
| 2026-05-29 | IDR 1,270.00 | -5.22% | IDR 1,335.00 | IDR 1,345.00 | IDR 1,270.00 | 27.52M |
| 2026-05-28 | IDR 1,340.00 | 0.00% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,340.00 | 0 |
| 2026-05-27 | IDR 1,340.00 | 0.00% | IDR 1,340.00 | IDR 1,340.00 | IDR 1,340.00 | 0 |
| 2026-05-26 | IDR 1,340.00 | -3.60% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,335.00 | 8.26M |
| 2026-05-25 | IDR 1,390.00 | +8.17% | IDR 1,305.00 | IDR 1,400.00 | IDR 1,285.00 | 31.44M |