What is the all time high of BBTN?

PT Bank Tabungan Negara (Persero) Tbk (BBTN) closed at its highest ever adjusted price, IDR 2,834, on Feb 19, 2018. Its lowest close was IDR 497.51 on Dec 21, 2009.

How much has BBTN returned over the last 10 years?

-23.9% in price terms from the close ten years before Sep 28, 2026, which is -2.7% a year compounded. Over one year the return is -16.5%; over five years +4.7%.

What was the worst drawdown in BBTN history?

-79.8% from the Feb 19, 2018 peak to the May 14, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BBTN historical data go?

The daily series starts on Dec 17, 2009 and runs to Sep 28, 2026: 4,122 trading sessions across 16.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BBTN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BBTN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 17, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BBTN?

Among complete calendar years, 2017 was the best at +109.6% and 2013 the worst at -38.4%, measured close to close.

IDX · BBTN · stock

PT Bank Tabungan Negara (Persero) Tbk (BBTN) stock price history

Every IDX trading session of PT Bank Tabungan Negara (Persero) Tbk from Dec 17, 2009 to Sep 28, 2026: 4,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BBTN data, free key Year by year table

BBTN adjusted close, 2009 to 2026

BBTNPT Bank Tabungan Negara (Persero) Tbk

IDR 1,085-16.5% over one year

IDR 2,834
All time high, 2018: IDR 1,505
52 week high, IDR 1,040 low: 4,122
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

BBTN key facts

PT Bank Tabungan Negara (Persero) Tbk (BBTN) closed at IDR 1,085 on Sep 28, 2026 on IDX.
BBTN's all time high close is IDR 2,834, set on Feb 19, 2018; its all time low close is IDR 497.51 on Dec 21, 2009.
BBTN's 52 week range is IDR 1,040 to IDR 1,505.
BBTN returned -16.5% over the year to Sep 28, 2026 and +4.7% over five years.
Over ten years BBTN returned -24%, -2.7% a year compounded.
BBTN's deepest drawdown was -79.8% from Feb 19, 2018 to May 14, 2020.
DataCedar holds 4,122 daily sessions of BBTN history from Dec 17, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BBTN price chart, 2009 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BBTN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-12.1%
3 months	-2.3%
6 months	-13.9%
Year to date	-7.7%
1 year	-16.5%
3 years	-2.3%
5 years	+4.7%
10 years	-23.9%
Since Dec 17, 2009	+115.5%
Compound annual growth, 16.8 years	+4.7%

BBTN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,834 on Feb 19, 2018
All time low close: IDR 497.51 on Dec 21, 2009
52 week high: IDR 1,505 on Apr 23, 2026
52 week low: IDR 1,040 on Jun 8, 2026
Deepest drawdown: -79.8% from Feb 19, 2018 to May 14, 2020, not yet recovered
Best single session: +21.7% on Jun 2, 2020
Worst single session: -17.8% on Sep 22, 2011
Volatility, 1 year annualised: 40.3%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2009: 2.2×
Best calendar year: 2017, +110%
Worst calendar year: 2013, -38%

BBTN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 17, 2009; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,175	IDR 1,505	IDR 1,040	IDR 1,085	-7.7%	4.7B	178
2025	IDR 1,078	IDR 1,450	IDR 710.55	IDR 1,175	+9.5%	8.6B	236
2024	IDR 1,133	IDR 1,515	IDR 1,040	IDR 1,073	-5.3%	8.1B	237
2023	IDR 1,178	IDR 1,265	IDR 1,007	IDR 1,133	-4.1%	5.7B	239
2022	IDR 1,328	IDR 1,501	IDR 1,046	IDR 1,182	-11.0%	6B	246
2021	IDR 1,332	IDR 1,673	IDR 936.54	IDR 1,328	+0.3%	12.2B	247
2020	IDR 1,647	IDR 1,670	IDR 552.71	IDR 1,324	-18.5%	19.1B	242
2019	IDR 1,904	IDR 2,144	IDR 1,364	IDR 1,624	-14.7%	6.7B	258
2018	IDR 2,635	IDR 2,871	IDR 1,507	IDR 1,904	-27.7%	7.8B	261
2017	IDR 1,257	IDR 2,664	IDR 1,224	IDR 2,635	+109.6%	5.6B	254
2016	IDR 919.47	IDR 1,517	IDR 905.32	IDR 1,257	+37.2%	5.4B	246
2015	IDR 837.94	IDR 930.08	IDR 661.31	IDR 915.93	+9.3%	8.3B	245
2014	IDR 591.45	IDR 1,060	IDR 561.21	IDR 837.94	+43.3%	12B	244
2013	IDR 969.53	IDR 1,140	IDR 551.13	IDR 584.73	-38.4%	4.7B	244
2012	IDR 747.59	IDR 1,087	IDR 711.61	IDR 949.88	+27.1%	3.1B	246
2011	IDR 1,012	IDR 1,124	IDR 617.84	IDR 747.59	-24.8%	4.7B	247
2010	IDR 503.51	IDR 1,242	IDR 497.51	IDR 993.99	+97.4%	8.4B	245
2009	IDR 503.51	IDR 527.49	IDR 479.53	IDR 503.51	n/a	723.6M	7

BBTN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,085	-12.5%
August 2026	IDR 1,240	+2.1%
July 2026	IDR 1,215	+10.5%
June 2026	IDR 1,100	-13.4%
May 2026	IDR 1,270	-6.3%
April 2026	IDR 1,355	+8.0%
March 2026	IDR 1,255	-9.7%
February 2026	IDR 1,390	+13.0%
January 2026	IDR 1,230	+4.7%
December 2025	IDR 1,175	-1.7%
November 2025	IDR 1,195	-2.4%
October 2025	IDR 1,225	-4.7%

About the BBTN data

Daily bars. 4,122 sessions from Dec 17, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BBTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BBRI PT Bank Rakyat Indonesia (Persero) Tbk
BBRM PT Pelayaran Nasional Bina Buana Raya Tbk
BBSI PT Krom Bank Indonesia Tbk
BBSS PT Bumi Benowo Sukses Sejahtera Tbk
BBYB PT Bank Neo Commerce Tbk
BCAP PT MNC Kapital Indonesia Tbk
BCIC PT Bank JTrust Indonesia Tbk
BCIP PT Bumi Citra Permai Tbk

Browse IDX

Historical data guides

Common questions

BBTN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market