Price History - BBTN

Kembali ke Company
Ticker: BBTN
Company: PT Bank Tabungan Negara (Persero) Tbk
Date Open High Low Close Volume Value
13-Oct-2021 1,434.77 1,492.52 1,403.68 1,488.08 141,980,134 0
12-Oct-2021 1,412.56 1,439.21 1,408.12 1,434.77 86,327,135 0
11-Oct-2021 1,412.56 1,425.89 1,403.68 1,412.56 29,791,541 0
08-Oct-2021 1,403.68 1,443.66 1,399.23 1,408.12 51,905,488 0
07-Oct-2021 1,412.56 1,425.89 1,381.47 1,390.35 58,266,339 0
06-Oct-2021 1,363.70 1,434.77 1,363.70 1,408.12 146,671,923 0
05-Oct-2021 1,354.81 1,368.14 1,341.49 1,354.81 49,659,436 0
04-Oct-2021 1,328.16 1,394.79 1,319.28 1,359.26 94,753,490 0
01-Oct-2021 1,248.21 1,341.49 1,243.76 1,319.28 121,503,282 0
30-Sep-2021 1,243.76 1,270.42 1,234.88 1,261.53 53,759,264 0
29-Sep-2021 1,194.90 1,243.76 1,186.02 1,239.32 27,508,344 0
28-Sep-2021 1,208.23 1,212.67 1,194.90 1,199.34 14,327,166 0
27-Sep-2021 1,221.55 1,226.00 1,203.79 1,208.23 10,059,059 0
24-Sep-2021 1,226.00 1,234.88 1,208.23 1,212.67 17,622,854 0
23-Sep-2021 1,230.44 1,230.44 1,208.23 1,221.55 21,517,708 0
22-Sep-2021 1,194.90 1,217.11 1,194.90 1,208.23 20,010,959 0
21-Sep-2021 1,199.34 1,199.34 1,172.69 1,194.90 32,994,592 0
20-Sep-2021 1,234.88 1,239.32 1,203.79 1,203.79 20,601,119 0
17-Sep-2021 1,239.32 1,248.21 1,230.44 1,239.32 24,627,107 0
16-Sep-2021 1,239.32 1,252.65 1,234.88 1,239.32 13,347,543 0
15-Sep-2021 1,252.65 1,257.09 1,234.88 1,239.32 32,617,623 0
14-Sep-2021 1,288.18 1,288.18 1,248.21 1,257.09 23,216,148 0
13-Sep-2021 1,274.86 1,283.74 1,257.09 1,279.30 12,413,733 0
10-Sep-2021 1,265.97 1,283.74 1,252.65 1,274.86 37,863,440 0
09-Sep-2021 1,252.65 1,261.53 1,221.55 1,257.09 32,826,988 0
08-Sep-2021 1,279.30 1,283.74 1,243.76 1,252.65 34,373,695 0
07-Sep-2021 1,301.51 1,305.95 1,270.42 1,279.30 26,819,580 0
06-Sep-2021 1,279.30 1,310.39 1,274.86 1,297.07 60,390,825 0
03-Sep-2021 1,274.86 1,279.30 1,252.65 1,274.86 22,712,323 0
02-Sep-2021 1,248.21 1,279.30 1,243.76 1,265.97 31,046,265 0
01-Sep-2021 1,261.53 1,261.53 1,239.32 1,248.21 16,152,238 0
31-Aug-2021 1,261.53 1,265.97 1,234.88 1,248.21 32,431,559 0
30-Aug-2021 1,261.53 1,265.97 1,243.76 1,261.53 38,234,330 0
27-Aug-2021 1,226.00 1,252.65 1,226.00 1,243.76 20,769,511 0
26-Aug-2021 1,243.76 1,243.76 1,217.11 1,234.88 28,914,125 0
25-Aug-2021 1,252.65 1,257.09 1,239.32 1,243.76 14,084,934 0
24-Aug-2021 1,279.30 1,279.30 1,239.32 1,248.21 23,396,247 0
23-Aug-2021 1,248.21 1,270.42 1,243.76 1,270.42 40,936,707 0
20-Aug-2021 1,212.67 1,239.32 1,199.34 1,239.32 28,243,933 0
19-Aug-2021 1,265.97 1,270.42 1,186.02 1,217.11 80,062,187 0
18-Aug-2021 1,221.55 1,301.51 1,217.11 1,265.97 148,460,750 0
16-Aug-2021 1,217.11 1,230.44 1,181.58 1,221.55 30,448,450 0
13-Aug-2021 1,226.00 1,230.44 1,199.34 1,217.11 20,094,480 0
12-Aug-2021 1,234.88 1,234.88 1,217.11 1,217.11 18,596,511 0
10-Aug-2021 1,212.67 1,230.44 1,194.90 1,221.55 26,739,661 0
09-Aug-2021 1,234.88 1,243.76 1,208.23 1,212.67 35,424,570 0
06-Aug-2021 1,279.30 1,288.18 1,226.00 1,234.88 55,400,185 0
05-Aug-2021 1,199.34 1,270.42 1,194.90 1,265.97 141,044,410 0
04-Aug-2021 1,177.13 1,212.67 1,172.69 1,190.46 35,566,510 0
03-Aug-2021 1,141.60 1,177.13 1,132.71 1,168.25 31,056,620 0
02-Aug-2021 1,172.69 1,181.58 1,128.27 1,141.60 38,257,518 0
30-Jul-2021 1,212.67 1,212.67 1,154.92 1,168.25 29,205,434 0
29-Jul-2021 1,181.58 1,212.67 1,172.69 1,199.34 45,484,529 0
28-Jul-2021 1,190.46 1,199.34 1,154.92 1,163.81 26,413,796 0
27-Jul-2021 1,212.67 1,221.55 1,186.02 1,190.46 26,839,503 0
26-Jul-2021 1,208.23 1,221.55 1,190.46 1,203.79 22,313,067 0
23-Jul-2021 1,217.11 1,221.55 1,190.46 1,203.79 26,735,046 0
22-Jul-2021 1,181.58 1,226.00 1,181.58 1,212.67 64,321,248 0
21-Jul-2021 1,154.92 1,208.23 1,150.48 1,172.69 74,020,448 0
19-Jul-2021 1,163.81 1,177.13 1,132.71 1,146.04 29,674,140 0
16-Jul-2021 1,154.92 1,181.58 1,146.04 1,168.25 50,898,963 0
15-Jul-2021 1,097.18 1,177.13 1,097.18 1,141.60 77,729,462 0
14-Jul-2021 1,132.71 1,137.16 1,083.85 1,092.74 44,992,748 0
13-Jul-2021 1,150.48 1,172.69 1,128.27 1,132.71 31,115,940 0
12-Jul-2021 1,190.46 1,199.34 1,146.04 1,150.48 49,084,359 0
09-Jul-2021 1,208.23 1,212.67 1,177.13 1,186.02 23,202,754 0
08-Jul-2021 1,208.23 1,221.55 1,190.46 1,194.90 14,152,358 0
07-Jul-2021 1,203.79 1,217.11 1,190.46 1,194.90 8,048,147 0
06-Jul-2021 1,203.79 1,217.11 1,199.34 1,199.34 11,583,592 0
05-Jul-2021 1,234.88 1,239.32 1,199.34 1,203.79 12,122,424 0
02-Jul-2021 1,208.23 1,234.88 1,208.23 1,226.00 15,729,457 0
01-Jul-2021 1,226.00 1,252.65 1,208.23 1,208.23 22,217,390 0
30-Jun-2021 1,190.46 1,226.00 1,186.02 1,217.11 22,673,152 0
29-Jun-2021 1,186.02 1,217.11 1,177.13 1,181.58 26,700,152 0
28-Jun-2021 1,230.44 1,239.32 1,186.02 1,186.02 21,004,315 0
25-Jun-2021 1,257.09 1,274.86 1,226.00 1,226.00 28,825,539 0
24-Jun-2021 1,265.97 1,274.86 1,252.65 1,257.09 24,998,672 0
23-Jun-2021 1,292.63 1,297.07 1,261.53 1,265.97 23,461,420 0
22-Jun-2021 1,265.97 1,301.51 1,248.21 1,292.63 41,181,528 0
21-Jun-2021 1,243.76 1,274.86 1,234.88 1,252.65 55,972,110 0