Singapore markets closed

PT Bank Tabungan Negara (Persero) Tbk (BBTN.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,555.00-40.00 (-2.51%)
At close: 04:11PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,595.001,595.001,535.001,555.001,555.0043,278,200
27 Mar 20241,590.001,610.001,570.001,595.001,595.0056,030,000
26 Mar 20241,610.001,610.001,560.001,600.001,600.0086,123,300
25 Mar 20241,590.001,590.001,520.001,585.001,585.0097,619,900
22 Mar 20241,425.001,570.001,410.001,560.001,560.00218,608,600
21 Mar 20241,380.001,460.001,375.001,425.001,425.00111,976,900
20 Mar 20241,345.001,370.001,335.001,365.001,365.0024,944,600
19 Mar 20241,330.001,360.001,320.001,345.001,345.0030,806,900
19 Mar 202449.89136 Dividend
18 Mar 20241,395.001,400.001,365.001,365.001,315.1139,741,700
15 Mar 20241,425.001,430.001,395.001,395.001,344.0160,084,100
14 Mar 20241,385.001,430.001,380.001,425.001,372.9265,310,000
13 Mar 20241,385.001,405.001,365.001,380.001,329.5639,976,000
08 Mar 20241,370.001,385.001,360.001,380.001,329.5631,098,900
07 Mar 20241,390.001,390.001,365.001,365.001,315.1127,127,200
06 Mar 20241,360.001,390.001,355.001,385.001,334.3841,312,300
05 Mar 20241,410.001,420.001,345.001,350.001,300.66111,696,100
04 Mar 20241,445.001,445.001,400.001,410.001,358.4642,691,800
01 Mar 20241,425.001,455.001,420.001,440.001,387.3731,758,200
29 Feb 20241,455.001,465.001,425.001,430.001,377.7331,163,300
28 Feb 20241,455.001,465.001,435.001,455.001,401.8225,165,600
27 Feb 20241,455.001,480.001,440.001,450.001,397.0031,630,000
26 Feb 20241,460.001,465.001,435.001,460.001,406.6422,804,100
23 Feb 20241,485.001,485.001,420.001,460.001,406.6483,249,900
22 Feb 20241,480.001,500.001,460.001,485.001,430.7279,653,900
21 Feb 20241,460.001,485.001,440.001,475.001,421.0995,834,900
20 Feb 20241,355.001,460.001,350.001,460.001,406.64162,716,100
19 Feb 20241,365.001,375.001,340.001,350.001,300.6631,298,800
16 Feb 20241,390.001,405.001,355.001,365.001,315.1147,138,800
15 Feb 20241,375.001,410.001,360.001,385.001,334.38107,323,500
13 Feb 20241,360.001,375.001,335.001,345.001,295.8435,366,700
12 Feb 20241,275.001,370.001,270.001,360.001,310.2990,087,700
07 Feb 20241,260.001,275.001,250.001,255.001,209.1324,323,400
06 Feb 20241,275.001,280.001,255.001,260.001,213.9513,277,700
05 Feb 20241,280.001,285.001,260.001,270.001,223.5822,453,300
02 Feb 20241,295.001,305.001,275.001,280.001,233.2218,959,200
01 Feb 20241,300.001,305.001,290.001,295.001,247.6719,645,200
31 Jan 20241,300.001,320.001,295.001,305.001,257.3022,739,900
30 Jan 20241,310.001,310.001,290.001,295.001,247.6723,658,600
29 Jan 20241,285.001,310.001,280.001,310.001,262.1214,744,100
26 Jan 20241,290.001,290.001,270.001,285.001,238.0312,158,100
25 Jan 20241,290.001,310.001,280.001,290.001,242.8520,418,600
24 Jan 20241,330.001,335.001,280.001,290.001,242.8551,088,200
23 Jan 20241,375.001,375.001,320.001,330.001,281.3930,784,600
22 Jan 20241,355.001,385.001,350.001,375.001,324.7450,723,000
19 Jan 20241,335.001,370.001,335.001,355.001,305.4743,778,700
18 Jan 20241,340.001,350.001,325.001,335.001,286.2116,203,500
17 Jan 20241,325.001,345.001,325.001,335.001,286.2123,833,300
16 Jan 20241,360.001,360.001,325.001,325.001,276.5733,671,300
15 Jan 20241,350.001,360.001,330.001,355.001,305.4731,625,800
12 Jan 20241,365.001,375.001,345.001,350.001,300.6638,989,300
11 Jan 20241,335.001,360.001,325.001,360.001,310.2930,546,800
10 Jan 20241,335.001,350.001,320.001,335.001,286.2137,578,100
09 Jan 20241,295.001,330.001,285.001,330.001,281.3972,285,300
08 Jan 20241,295.001,320.001,285.001,285.001,238.0329,209,000
05 Jan 20241,295.001,315.001,290.001,295.001,247.6756,421,700
04 Jan 20241,255.001,300.001,255.001,295.001,247.6746,643,300
03 Jan 20241,260.001,265.001,240.001,255.001,209.138,177,200
02 Jan 20241,250.001,270.001,235.001,265.001,218.7618,356,000
29 Dec 20231,260.001,260.001,240.001,250.001,204.3110,717,300
28 Dec 20231,215.001,260.001,210.001,245.001,199.4923,858,500
27 Dec 20231,210.001,215.001,200.001,210.001,165.7715,806,500
22 Dec 20231,215.001,220.001,205.001,205.001,160.9614,894,600
21 Dec 20231,220.001,250.001,205.001,215.001,170.5917,570,600
20 Dec 20231,230.001,235.001,210.001,220.001,175.4118,767,500
19 Dec 20231,220.001,230.001,220.001,230.001,185.042,866,000
18 Dec 20231,235.001,235.001,215.001,220.001,175.418,122,300
15 Dec 20231,230.001,240.001,220.001,230.001,185.047,070,600
14 Dec 20231,210.001,235.001,210.001,225.001,180.2315,351,100
13 Dec 20231,205.001,210.001,195.001,195.001,151.329,472,900
12 Dec 20231,220.001,220.001,200.001,205.001,160.968,649,300
11 Dec 20231,220.001,225.001,205.001,210.001,165.7711,109,600
08 Dec 20231,220.001,230.001,210.001,220.001,175.4118,702,700
07 Dec 20231,260.001,265.001,225.001,225.001,180.2322,094,100
06 Dec 20231,285.001,285.001,260.001,265.001,218.768,324,200
05 Dec 20231,290.001,290.001,275.001,285.001,238.0311,062,900
04 Dec 20231,275.001,290.001,270.001,290.001,242.8513,555,100
01 Dec 20231,295.001,300.001,265.001,270.001,223.5818,840,100
30 Nov 20231,280.001,295.001,270.001,295.001,247.6717,928,400
29 Nov 20231,300.001,300.001,270.001,280.001,233.2212,237,200
28 Nov 20231,295.001,305.001,290.001,295.001,247.6726,158,700
27 Nov 20231,265.001,295.001,265.001,290.001,242.8524,245,600
24 Nov 20231,270.001,275.001,255.001,265.001,218.768,163,700
23 Nov 20231,260.001,280.001,260.001,270.001,223.589,032,800
22 Nov 20231,255.001,265.001,250.001,260.001,213.9510,704,200
21 Nov 20231,285.001,285.001,250.001,260.001,213.9511,512,900
20 Nov 20231,295.001,300.001,275.001,285.001,238.0313,146,000
17 Nov 20231,240.001,295.001,240.001,290.001,242.8545,268,800
16 Nov 20231,245.001,250.001,235.001,245.001,199.495,074,500
15 Nov 20231,245.001,260.001,225.001,245.001,199.4927,722,600
14 Nov 20231,210.001,215.001,205.001,205.001,160.962,788,200
13 Nov 20231,210.001,220.001,200.001,210.001,165.775,031,900
10 Nov 20231,215.001,220.001,205.001,215.001,170.595,973,800
09 Nov 20231,205.001,220.001,205.001,210.001,165.774,511,000
08 Nov 20231,210.001,215.001,200.001,210.001,165.777,750,200
07 Nov 20231,220.001,225.001,205.001,210.001,165.778,227,700
06 Nov 20231,210.001,225.001,200.001,215.001,170.5910,759,300
03 Nov 20231,210.001,215.001,195.001,200.001,156.1410,516,900
02 Nov 20231,195.001,230.001,195.001,205.001,160.9610,661,600
01 Nov 20231,225.001,225.001,185.001,195.001,151.328,955,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...