PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia
· Delayed Price · Currency is IDR 1,275.00
-65.00 (-4.85%)
At close: Mar 9, 2026
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,230.00 | 1,280.00 | 1,230.00 | 1,255.00 | - | -6.34% | 21,298,200 |
| Mar 6, 2026 | 1,305.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,340.00 | 1.90% | 43,681,600 |
| Mar 5, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 4.78% | 36,316,100 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,235.00 | 1,255.00 | 1,255.00 | -6.34% | 57,210,400 |
| Mar 3, 2026 | 1,315.00 | 1,345.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 32,026,200 |
| Mar 2, 2026 | 1,340.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | -5.40% | 71,480,500 |
| Feb 27, 2026 | 1,400.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | -1.07% | 22,946,500 |
| Feb 26, 2026 | 1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 39,370,200 |
| Feb 25, 2026 | 1,385.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1.09% | 45,426,800 |
| Feb 24, 2026 | 1,380.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | - | 25,602,500 |
| Feb 23, 2026 | 1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 16,281,100 |
| Feb 20, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | - | 16,748,000 |
| Feb 19, 2026 | 1,395.00 | 1,395.00 | 1,345.00 | 1,365.00 | 1,365.00 | -1.80% | 48,209,500 |
| Feb 18, 2026 | 1,365.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 1.83% | 40,446,100 |
| Feb 13, 2026 | 1,360.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.37% | 50,873,600 |
| Feb 12, 2026 | 1,345.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.12% | 78,711,600 |
| Feb 11, 2026 | 1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 3.86% | 89,168,600 |
| Feb 10, 2026 | 1,265.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | 3.19% | 58,724,300 |
| Feb 9, 2026 | 1,300.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.95% | 59,703,000 |
| Feb 6, 2026 | 1,280.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 67,283,700 |
| Feb 5, 2026 | 1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 83,713,300 |
| Feb 4, 2026 | 1,225.00 | 1,350.00 | 1,220.00 | 1,340.00 | 1,340.00 | 9.39% | 181,059,100 |
| Feb 3, 2026 | 1,220.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 0.41% | 32,456,800 |
| Feb 2, 2026 | 1,250.00 | 1,260.00 | 1,195.00 | 1,220.00 | 1,220.00 | -0.81% | 49,149,700 |
| Jan 30, 2026 | 1,185.00 | 1,245.00 | 1,185.00 | 1,230.00 | 1,230.00 | 4.24% | 56,374,000 |
| Jan 29, 2026 | 1,185.00 | 1,205.00 | 1,075.00 | 1,180.00 | 1,180.00 | -1.26% | 73,582,900 |
| Jan 28, 2026 | 1,230.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,195.00 | -4.02% | 80,973,700 |
| Jan 27, 2026 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1.22% | 62,334,100 |
| Jan 26, 2026 | 1,230.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | - | 31,539,600 |
| Jan 23, 2026 | 1,230.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | - | 33,558,600 |
| Jan 22, 2026 | 1,215.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.23% | 36,345,400 |
| Jan 21, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 38,212,700 |
| Jan 20, 2026 | 1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | - | 32,176,700 |
| Jan 19, 2026 | 1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | - | 51,929,900 |
| Jan 15, 2026 | 1,210.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 73,045,400 |
| Jan 14, 2026 | 1,165.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 3.00% | 94,341,600 |
| Jan 13, 2026 | 1,165.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 22,021,900 |
| Jan 12, 2026 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 19,099,100 |
| Jan 9, 2026 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 12,324,700 |
| Jan 8, 2026 | 1,165.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 19,657,400 |
| Jan 7, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 25,128,900 |
| Jan 6, 2026 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 13,959,300 |
| Jan 5, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | - | 24,958,400 |
| Jan 2, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 8,387,700 |
| Dec 30, 2025 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.17% | 28,434,600 |
| Dec 29, 2025 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 11,437,200 |
| Dec 24, 2025 | 1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.43% | 12,027,100 |
| Dec 23, 2025 | 1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | - | 14,338,800 |
| Dec 22, 2025 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.28% | 14,063,500 |
| Dec 19, 2025 | 1,185.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | -1.27% | 19,889,000 |
| Dec 18, 2025 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2.16% | 56,271,300 |
| Dec 17, 2025 | 1,145.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.31% | 32,484,700 |
| Dec 16, 2025 | 1,175.00 | 1,185.00 | 1,135.00 | 1,145.00 | 1,145.00 | -2.14% | 38,271,100 |
| Dec 15, 2025 | 1,100.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,170.00 | 7.34% | 71,873,200 |
| Dec 12, 2025 | 1,095.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | -0.46% | 22,347,600 |
| Dec 11, 2025 | 1,110.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 35,261,800 |
| Dec 10, 2025 | 1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 56,029,800 |
| Dec 9, 2025 | 1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.74% | 48,307,800 |
| Dec 8, 2025 | 1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.29% | 49,463,400 |
| 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 |