PT Bank Tabungan Negara (Persero) Tbk(ID:BBTN)
Rp955.00-20.00 (-2.05%)
ID:BBTN
PT Bank Tabungan Negara (Persero) Tbk historical prices
Rp955.00
At close:-20.00 (-2.05%)
PT Bank Tabungan Negara (Persero) Tbk (BBTN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | -2.05% | 21,502,100 | 1.08 |
| Nov 10, 2026 | 955.00 | 985.00 | 950.00 | 975.00 | 975.00 | +5.98% | 41,273,301 | 2.14 |
| Nov 09, 2026 | 920.00 | 950.00 | 915.00 | 945.00 | 945.00 | +2.72% | 23,902,100 | 1.25 |
| Nov 06, 2026 | 905.00 | 925.00 | 890.00 | 920.00 | 920.00 | +0.55% | 26,676,000 | 1.41 |
| Nov 05, 2026 | 865.00 | 920.00 | 865.00 | 915.00 | 915.00 | +7.65% | 33,811,398 | 1.81 |
| Nov 04, 2026 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | -0.58% | 29,767,301 | 1.62 |
| Nov 03, 2026 | 895.00 | 900.00 | 845.00 | 855.00 | 855.00 | -4.47% | 33,818,000 | 1.87 |
| Nov 02, 2026 | 905.00 | 910.00 | 890.00 | 895.00 | 895.00 | -0.56% | 15,928,000 | 0.88 |
| Oct 30, 2026 | 910.00 | 925.00 | 880.00 | 900.00 | 900.00 | -1.10% | 24,813,000 | 1.38 |
| Oct 29, 2026 | 945.00 | 950.00 | 905.00 | 910.00 | 910.00 | -2.67% | 18,625,000 | 1.05 |
| Oct 28, 2026 | 930.00 | 950.00 | 920.00 | 935.00 | 935.00 | +1.08% | 12,904,800 | 0.73 |
| Oct 27, 2026 | 930.00 | 965.00 | 925.00 | 925.00 | 925.00 | -1.07% | 40,601,200 | 2.35 |
| Oct 26, 2026 | 950.00 | 955.00 | 925.00 | 935.00 | 935.00 | -1.58% | 15,858,800 | 0.92 |
| Oct 23, 2026 | 975.00 | 980.00 | 945.00 | 950.00 | 950.00 | -2.56% | 26,990,800 | 1.60 |
| Oct 22, 2026 | 940.00 | 975.00 | 900.00 | 975.00 | 975.00 | +3.72% | 64,727,200 | 4.03 |
| Oct 21, 2026 | 910.00 | 940.00 | 885.00 | 940.00 | 940.00 | +4.44% | 35,341,300 | 2.23 |
| Oct 20, 2026 | 880.00 | 915.00 | 875.00 | 900.00 | 900.00 | +5.88% | 66,496,400 | 4.40 |
| Oct 19, 2026 | 880.00 | 880.00 | 825.00 | 850.00 | 850.00 | -3.95% | 66,560,900 | 4.63 |
| Oct 16, 2026 | 910.00 | 950.00 | 880.00 | 885.00 | 885.00 | -14.49% | 62,234,000 | 4.56 |
| Oct 15, 2026 | 1,040.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 8,355,099 | 0.60 |
| Oct 14, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | +0.48% | 11,063,300 | 0.76 |
| Oct 13, 2026 | 1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.00% | 10,285,500 | 0.70 |
| Oct 12, 2026 | 1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.90% | 19,396,100 | 1.32 |
| Oct 09, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.00% | 9,039,600 | 0.61 |
| Oct 08, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 6,767,300 | 0.45 |
| Oct 07, 2026 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.84% | 7,076,500 | 0.47 |
| Oct 06, 2026 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | +1.88% | 15,717,700 | 1.04 |
| Oct 05, 2026 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.00% | 10,623,900 | 0.70 |
| Oct 02, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | +0.95% | 7,317,400 | 0.48 |
| Oct 01, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 14,196,900 | 0.92 |
| Sep 30, 2026 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 12,682,000 | 0.81 |
| Sep 29, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | +0.46% | 10,978,800 | 0.69 |
| Sep 28, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.81% | 12,292,100 | 0.76 |
| Sep 25, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 6,631,900 | 0.40 |
| Sep 24, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 12,435,700 | 0.75 |
| Sep 23, 2026 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | +0.88% | 11,143,600 | 0.66 |
| Sep 22, 2026 | 1,155.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.16% | 18,146,600 | 1.07 |
| Sep 21, 2026 | 1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 6,420,900 | 0.37 |
| Sep 18, 2026 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.00% | 15,597,300 | 0.90 |
| Sep 17, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.00% | 11,396,600 | 0.65 |
| Sep 16, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 16,622,400 | 0.96 |
| Sep 15, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.47% | 7,955,100 | 0.46 |
| Sep 14, 2026 | 1,180.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | +3.40% | 27,447,400 | 1.58 |
| Sep 11, 2026 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | -2.89% | 39,796,400 | 2.38 |
| Sep 10, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 14,236,200 | 0.84 |
| Sep 09, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 19,825,600 | 1.15 |
| Sep 08, 2026 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | +1.21% | 10,737,400 | 0.62 |
| Sep 07, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 8,718,000 | 0.49 |
| Sep 04, 2026 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.20% | 22,535,400 | 1.26 |
| Sep 03, 2026 | 1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | +2.45% | 23,885,800 | 1.34 |
