PT Bank Tabungan Negara (Persero) Tbk (BBTN.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,360.00 | 1,365.00 | 1,280.00 | 1,290.00 | 1,290.00 | 85,302,300 |
| Apr 25, 2024 | 1,375.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,350.00 | 29,692,900 |
| Apr 24, 2024 | 1,380.00 | 1,415.00 | 1,370.00 | 1,375.00 | 1,375.00 | 55,140,300 |
| Apr 23, 2024 | 1,370.00 | 1,395.00 | 1,355.00 | 1,370.00 | 1,370.00 | 29,441,100 |
| Apr 22, 2024 | 1,380.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 36,392,600 |
| Apr 19, 2024 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 50,946,500 |
| Apr 18, 2024 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 41,495,800 |
| Apr 17, 2024 | 1,405.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,375.00 | 67,115,200 |
| Apr 16, 2024 | 1,445.00 | 1,470.00 | 1,390.00 | 1,400.00 | 1,400.00 | 114,716,500 |
| Apr 05, 2024 | 1,515.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 26,906,100 |
| Apr 04, 2024 | 1,465.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,515.00 | 66,510,000 |
| Apr 03, 2024 | 1,470.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 36,682,500 |
| Apr 02, 2024 | 1,490.00 | 1,500.00 | 1,430.00 | 1,475.00 | 1,475.00 | 99,865,700 |
| Apr 01, 2024 | 1,555.00 | 1,555.00 | 1,435.00 | 1,490.00 | 1,490.00 | 138,819,700 |
| Mar 28, 2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 1,555.00 | 43,278,200 |
| Mar 27, 2024 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 56,030,000 |
| Mar 26, 2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 86,123,300 |
| Mar 25, 2024 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 1,585.00 | 97,619,900 |
| Mar 22, 2024 | 1,425.00 | 1,570.00 | 1,410.00 | 1,560.00 | 1,560.00 | 218,608,600 |
| Mar 21, 2024 | 1,380.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 111,976,900 |
| Mar 20, 2024 | 1,345.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,365.00 | 24,944,600 |
| Mar 19, 2024 | 1,330.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 30,806,900 |
| Mar 19, 2024 | 49.89136 Dividend | |||||
| Mar 18, 2024 | 1,395.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,315.11 | 39,741,700 |
| Mar 15, 2024 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,344.01 | 60,084,100 |
| Mar 14, 2024 | 1,385.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,372.92 | 65,310,000 |
| Mar 13, 2024 | 1,385.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,329.56 | 39,976,000 |
| Mar 08, 2024 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,329.56 | 31,098,900 |
| Mar 07, 2024 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,315.11 | 27,127,200 |
| Mar 06, 2024 | 1,360.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,334.38 | 41,312,300 |
| Mar 05, 2024 | 1,410.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,300.66 | 111,696,100 |
| Mar 04, 2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,358.46 | 42,691,800 |
| Mar 01, 2024 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,387.37 | 31,758,200 |
| Feb 29, 2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,377.73 | 31,163,300 |
| Feb 28, 2024 | 1,455.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,401.82 | 25,165,600 |
| Feb 27, 2024 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,397.00 | 31,630,000 |
| Feb 26, 2024 | 1,460.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,406.64 | 22,804,100 |
| Feb 23, 2024 | 1,485.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,406.64 | 83,249,900 |
| Feb 22, 2024 | 1,480.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,430.72 | 79,653,900 |
| Feb 21, 2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,421.09 | 95,834,900 |
| Feb 20, 2024 | 1,355.00 | 1,460.00 | 1,350.00 | 1,460.00 | 1,406.64 | 162,716,100 |
| Feb 19, 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,300.66 | 31,298,800 |
| Feb 16, 2024 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,315.11 | 47,138,800 |
| Feb 15, 2024 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,334.38 | 107,323,500 |
| Feb 13, 2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,295.84 | 35,366,700 |
| Feb 12, 2024 | 1,275.00 | 1,370.00 | 1,270.00 | 1,360.00 | 1,310.29 | 90,087,700 |
| Feb 07, 2024 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,209.13 | 24,323,400 |
| Feb 06, 2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,213.95 | 13,277,700 |
| Feb 05, 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,223.58 | 22,453,300 |
| Feb 02, 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,233.22 | 18,959,200 |
| Feb 01, 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,247.67 | 19,645,200 |
| Jan 31, 2024 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,257.30 | 22,739,900 |
| Jan 30, 2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,247.67 | 23,658,600 |
| Jan 29, 2024 | 1,285.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,262.12 | 14,744,100 |
| Jan 26, 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,238.03 | 12,158,100 |
| Jan 25, 2024 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,242.85 | 20,418,600 |
| Jan 24, 2024 | 1,330.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,242.85 | 51,088,200 |
| Jan 23, 2024 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,281.39 | 30,784,600 |
| Jan 22, 2024 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,324.74 | 50,723,000 |
| Jan 19, 2024 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,305.47 | 43,778,700 |
| Jan 18, 2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,286.21 | 16,203,500 |
| Jan 17, 2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,286.21 | 23,833,300 |
| Jan 16, 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,276.57 | 33,671,300 |
| Jan 15, 2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,305.47 | 31,625,800 |
| Jan 12, 2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,300.66 | 38,989,300 |
| Jan 11, 2024 | 1,335.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,310.29 | 30,546,800 |
| Jan 10, 2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,286.21 | 37,578,100 |
| Jan 09, 2024 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,281.39 | 72,285,300 |
| Jan 08, 2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,238.03 | 29,209,000 |
| Jan 05, 2024 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,247.67 | 56,421,700 |
| Jan 04, 2024 | 1,255.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,247.67 | 46,643,300 |
| Jan 03, 2024 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,209.13 | 8,177,200 |
| Jan 02, 2024 | 1,250.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,218.76 | 18,356,000 |
| Dec 29, 2023 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,204.31 | 10,717,300 |
| Dec 28, 2023 | 1,215.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,199.49 | 23,858,500 |
| Dec 27, 2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,165.77 | 15,806,500 |
| Dec 22, 2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,160.96 | 14,894,600 |
| Dec 21, 2023 | 1,220.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,170.59 | 17,570,600 |
| Dec 20, 2023 | 1,230.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,175.41 | 18,767,500 |
| Dec 19, 2023 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,185.04 | 2,866,000 |
| Dec 18, 2023 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,175.41 | 8,122,300 |
| Dec 15, 2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,185.04 | 7,070,600 |
| Dec 14, 2023 | 1,210.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,180.23 | 15,351,100 |
| Dec 13, 2023 | 1,205.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,151.32 | 9,472,900 |
| Dec 12, 2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,160.96 | 8,649,300 |
| Dec 11, 2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,165.77 | 11,109,600 |
| Dec 08, 2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,175.41 | 18,702,700 |
| Dec 07, 2023 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,180.23 | 22,094,100 |
| Dec 06, 2023 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,218.76 | 8,324,200 |
| Dec 05, 2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,238.03 | 11,062,900 |
| Dec 04, 2023 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,242.85 | 13,555,100 |
| Dec 01, 2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,223.58 | 18,840,100 |
| Nov 30, 2023 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,247.67 | 17,928,400 |
| Nov 29, 2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,233.22 | 12,237,200 |
| Nov 28, 2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,247.67 | 26,158,700 |
| Nov 27, 2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,242.85 | 24,245,600 |
| Nov 24, 2023 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,218.76 | 8,163,700 |
| Nov 23, 2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,223.58 | 9,032,800 |
| Nov 22, 2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,213.95 | 10,704,200 |
| Nov 21, 2023 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,213.95 | 11,512,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.