PT Bank Tabungan Negara (Persero) Tbk (IDX:BBTN)
Indonesia
· Delayed Price · Currency is IDR 1,380.00
-15.00 (-1.08%)
Apr 29, 2026, 10:57 AM WIB
IDX:BBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | - | -1.08% | 3,938,900 |
| Apr 28, 2026 | 1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1.09% | 24,586,400 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.43% | 34,916,700 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,365.00 | 1,400.00 | 1,400.00 | -6.04% | 104,641,600 |
| Apr 23, 2026 | 1,420.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,490.00 | 5.30% | 167,582,700 |
| Apr 22, 2026 | 1,330.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,415.00 | 6.39% | 69,518,500 |
| Apr 21, 2026 | 1,305.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.92% | 17,500,400 |
| Apr 20, 2026 | 1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.38% | 15,808,300 |
| Apr 17, 2026 | 1,340.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.87% | 17,983,400 |
| Apr 16, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.74% | 29,413,000 |
| Apr 15, 2026 | 1,350.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 38,041,700 |
| Apr 14, 2026 | 1,285.00 | 1,375.00 | 1,285.00 | 1,345.00 | 1,345.00 | 5.49% | 51,609,800 |
| Apr 13, 2026 | 1,280.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 24,620,600 |
| Apr 10, 2026 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.39% | 11,087,800 |
| Apr 9, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | - | 6,463,200 |
| Apr 8, 2026 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 2.37% | 17,675,800 |
| Apr 7, 2026 | 1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 0.80% | 7,161,700 |
| Apr 6, 2026 | 1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 8,412,800 |
| Apr 2, 2026 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.78% | 7,593,900 |
| Apr 1, 2026 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1.59% | 7,505,700 |
| Mar 31, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 13,719,600 |
| Mar 30, 2026 | 1,260.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 0.40% | 12,711,600 |
| Mar 27, 2026 | 1,285.00 | 1,290.00 | 1,240.00 | 1,260.00 | 1,260.00 | -2.33% | 10,200,800 |
| Mar 26, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 8,153,400 |
| Mar 25, 2026 | 1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 1.18% | 12,605,300 |
| Mar 17, 2026 | 1,245.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 11,983,000 |
| Mar 16, 2026 | 1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.79% | 12,694,600 |
| Mar 13, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.79% | 15,293,200 |
| Mar 12, 2026 | 1,290.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.55% | 27,969,000 |
| Mar 11, 2026 | 1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.39% | 13,879,200 |
| Mar 10, 2026 | 1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 0.78% | 26,727,600 |
| Mar 9, 2026 | 1,230.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | -4.85% | 35,676,300 |
| 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 |