Bank Tabungan Negara (Persero) - Price History
Monthly price history for BBTN.JK (Bank Tabungan Negara (Persero) )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | IDR1,235 | IDR1,235 |
| April 2024 | IDR1,320 | IDR1,320 |
| March 2024 | IDR1,555 | IDR1,555 |
| February 2024 | IDR1,377.73 | IDR1,430 |
| January 2024 | IDR1,257.30 | IDR1,305 |
| December 2023 | IDR1,204.31 | IDR1,250 |
| November 2023 | IDR1,247.67 | IDR1,295 |
| October 2023 | IDR1,180.23 | IDR1,225 |
| September 2023 | IDR1,175.41 | IDR1,220 |
| August 2023 | IDR1,209.13 | IDR1,255 |
| July 2023 | IDR1,266.94 | IDR1,315 |
| June 2023 | IDR1,271.75 | IDR1,320 |
| May 2023 | IDR1,233.22 | IDR1,280 |
| April 2023 | IDR1,199.50 | IDR1,245 |
| March 2023 | IDR1,180.23 | IDR1,225 |
| February 2023 | IDR1,232.61 | IDR1,325 |
| January 2023 | IDR1,265.16 | IDR1,360 |
| December 2022 | IDR1,255.86 | IDR1,350 |
| November 2022 | IDR1,268.61 | IDR1,363.70 |
| October 2022 | IDR1,276.87 | IDR1,372.58 |
| September 2022 | IDR1,227.28 | IDR1,319.28 |
| August 2022 | IDR1,243.81 | IDR1,337.05 |
| July 2022 | IDR1,214.89 | IDR1,305.95 |
| June 2022 | IDR1,202.49 | IDR1,292.63 |
| May 2022 | IDR1,404.97 | IDR1,510.28 |
| April 2022 | IDR1,524.81 | IDR1,639.10 |
| March 2022 | IDR1,417.37 | IDR1,523.61 |
| February 2022 | IDR1,447.82 | IDR1,576.92 |
| January 2022 | IDR1,378.49 | IDR1,501.40 |
| December 2021 | IDR1,411.11 | IDR1,536.94 |
| November 2021 | IDR1,394.80 | IDR1,519.17 |
| October 2021 | IDR1,451.90 | IDR1,581.36 |
| September 2021 | IDR1,158.25 | IDR1,261.53 |
| August 2021 | IDR1,146.02 | IDR1,248.21 |
| July 2021 | IDR1,072.61 | IDR1,168.25 |
| June 2021 | IDR1,117.47 | IDR1,217.11 |
| May 2021 | IDR1,333.62 | IDR1,452.54 |
| April 2021 | IDR1,296.92 | IDR1,412.56 |
| March 2021 | IDR1,402.96 | IDR1,528.05 |
| February 2021 | IDR1,688.44 | IDR1,839 |
| January 2021 | IDR1,280.60 | IDR1,394.79 |
| December 2020 | IDR1,407.03 | IDR1,532.50 |
| November 2020 | IDR1,341.78 | IDR1,461.42 |
| October 2020 | IDR1,133.78 | IDR1,234.88 |
| September 2020 | IDR978.81 | IDR1,066.08 |
| August 2020 | IDR1,284.68 | IDR1,399.24 |
| July 2020 | IDR1,031.82 | IDR1,123.83 |
| June 2020 | IDR1,015.51 | IDR1,106.06 |
| May 2020 | IDR619.91 | IDR675.19 |
| April 2020 | IDR717.79 | IDR781.80 |
| March 2020 | IDR685.16 | IDR746.26 |
| February 2020 | IDR1,383.74 | IDR1,510.28 |
| January 2020 | IDR1,522.12 | IDR1,661.31 |
| December 2019 | IDR1,725.61 | IDR1,883.42 |
| November 2019 | IDR1,733.75 | IDR1,892.30 |
| October 2019 | IDR1,513.98 | IDR1,652.43 |
| September 2019 | IDR1,595.37 | IDR1,741.27 |
| August 2019 | IDR1,627.93 | IDR1,776.81 |
| July 2019 | IDR2,002.36 | IDR2,185.47 |
| June 2019 | IDR2,002.36 | IDR2,185.47 |
| May 2019 | IDR2,010.50 | IDR2,194.36 |
| April 2019 | IDR2,014.94 | IDR2,247.66 |
| March 2019 | IDR1,951.23 | IDR2,176.59 |
| February 2019 | IDR1,935.30 | IDR2,158.82 |
| January 2019 | IDR2,182.19 | IDR2,434.22 |
| December 2018 | IDR2,022.91 | IDR2,256.54 |
| November 2018 | IDR2,126.44 | IDR2,372.04 |
| October 2018 | IDR1,688.41 | IDR1,883.42 |
| September 2018 | IDR2,094.58 | IDR2,336.50 |
| August 2018 | IDR2,190.15 | IDR2,443.11 |
| July 2018 | IDR1,879.55 | IDR2,096.63 |
| June 2018 | IDR1,951.23 | IDR2,176.59 |
| May 2018 | IDR2,429.08 | IDR2,709.63 |
| April 2018 | IDR2,476.86 | IDR2,762.93 |
| March 2018 | IDR2,980 | IDR3,375.93 |
| February 2018 | IDR2,932.95 | IDR3,322.63 |
| January 2018 | IDR2,870.22 | IDR3,251.56 |
| December 2017 | IDR2,799.64 | IDR3,171.60 |
| November 2017 | IDR2,509.48 | IDR2,842.89 |
| October 2017 | IDR2,164.42 | IDR2,451.99 |
| September 2017 | IDR2,470.27 | IDR2,798.47 |
| August 2017 | IDR2,360.48 | IDR2,674.09 |
| July 2017 | IDR2,038.95 | IDR2,309.85 |
| June 2017 | IDR2,038.95 | IDR2,309.85 |
| May 2017 | IDR1,960.53 | IDR2,221.01 |
| April 2017 | IDR1,803.69 | IDR2,043.33 |
| March 2017 | IDR1,780.16 | IDR2,016.68 |
| February 2017 | IDR1,642.44 | IDR1,901.18 |
| January 2017 | IDR1,462.07 | IDR1,692.41 |
| December 2016 | IDR1,335.44 | IDR1,545.82 |
| November 2016 | IDR1,266.36 | IDR1,465.86 |
| October 2016 | IDR1,465.91 | IDR1,696.85 |
| September 2016 | IDR1,473.59 | IDR1,705.73 |
| August 2016 | IDR1,542.66 | IDR1,785.69 |
| July 2016 | IDR1,515.80 | IDR1,754.60 |
| June 2016 | IDR1,316.25 | IDR1,523.61 |
| May 2016 | IDR1,308.58 | IDR1,514.73 |
| April 2016 | IDR1,350.79 | IDR1,563.59 |
| March 2016 | IDR1,311.41 | IDR1,550.26 |
| February 2016 | IDR1,247.53 | IDR1,474.75 |
| January 2016 | IDR1,025.83 | IDR1,212.67 |
| December 2015 | IDR973.22 | IDR1,150.48 |
| November 2015 | IDR954.44 | IDR1,128.27 |
| October 2015 | IDR890.56 | IDR1,052.76 |
| September 2015 | IDR747.77 | IDR883.96 |
| August 2015 | IDR800.37 | IDR946.15 |
| July 2015 | IDR879.28 | IDR1,039.43 |
| June 2015 | IDR894.31 | IDR1,057.20 |
| May 2015 | IDR905.59 | IDR1,070.53 |
| April 2015 | IDR837.95 | IDR990.57 |
| March 2015 | IDR927.30 | IDR1,114.95 |
| February 2015 | IDR790.60 | IDR950.59 |
| January 2015 | IDR735.19 | IDR883.96 |
| December 2014 | IDR890.35 | IDR1,070.53 |
| November 2014 | IDR834.94 | IDR1,003.90 |
| October 2014 | IDR827.55 | IDR995.01 |
| September 2014 | IDR864.49 | IDR1,039.43 |
| August 2014 | IDR823.85 | IDR990.57 |
| July 2014 | IDR797.99 | IDR959.48 |
| June 2014 | IDR768.44 | IDR923.94 |
| May 2014 | IDR805.38 | IDR968.36 |
| April 2014 | IDR853.41 | IDR1,026.11 |
| March 2014 | IDR949.46 | IDR1,141.60 |
| February 2014 | IDR771.28 | IDR959.48 |
| January 2014 | IDR642.73 | IDR799.56 |
| December 2013 | IDR621.31 | IDR772.91 |
| November 2013 | IDR692.72 | IDR861.75 |
| October 2013 | IDR692.72 | IDR861.75 |
| September 2013 | IDR664.16 | IDR826.22 |
| August 2013 | IDR678.44 | IDR843.98 |
| July 2013 | IDR742.71 | IDR923.94 |
| June 2013 | IDR821.27 | IDR1,021.66 |
| May 2013 | IDR1,014.09 | IDR1,261.53 |
| April 2013 | IDR1,064.08 | IDR1,323.72 |
| March 2013 | IDR1,183.31 | IDR1,510.28 |
| February 2013 | IDR1,134.58 | IDR1,448.10 |
| January 2013 | IDR1,127.62 | IDR1,439.21 |
| December 2012 | IDR1,009.29 | IDR1,288.18 |
| November 2012 | IDR1,120.66 | IDR1,430.33 |
| October 2012 | IDR1,017.08 | IDR1,298.12 |
| September 2012 | IDR963.55 | IDR1,229.80 |
| August 2012 | IDR876.56 | IDR1,118.78 |
| July 2012 | IDR916.71 | IDR1,170.02 |
| June 2012 | IDR863.18 | IDR1,101.70 |
| May 2012 | IDR802.96 | IDR1,024.83 |
| April 2012 | IDR905.96 | IDR1,178.56 |
| March 2012 | IDR787.79 | IDR1,024.83 |
| February 2012 | IDR800.92 | IDR1,041.92 |
| January 2012 | IDR787.79 | IDR1,024.83 |
| December 2011 | IDR794.35 | IDR1,033.37 |
| November 2011 | IDR820.61 | IDR1,067.54 |
| October 2011 | IDR945.35 | IDR1,229.80 |
| September 2011 | IDR794.35 | IDR1,033.37 |
| August 2011 | IDR1,024.12 | IDR1,332.28 |
| July 2011 | IDR1,116.03 | IDR1,451.85 |
| June 2011 | IDR1,109.47 | IDR1,443.31 |
| May 2011 | IDR1,069.05 | IDR1,417.69 |
| April 2011 | IDR1,101.25 | IDR1,460.39 |
| March 2011 | IDR1,081.93 | IDR1,434.77 |
| February 2011 | IDR856.52 | IDR1,135.86 |
| January 2011 | IDR856.52 | IDR1,135.86 |
| December 2010 | IDR1,056.17 | IDR1,400.61 |
| November 2010 | IDR1,127.01 | IDR1,494.55 |
| October 2010 | IDR1,281.57 | IDR1,699.52 |
| September 2010 | IDR1,172.09 | IDR1,554.33 |
| August 2010 | IDR1,165.65 | IDR1,545.79 |
| July 2010 | IDR1,255.81 | IDR1,665.36 |
| June 2010 | IDR1,094.81 | IDR1,451.85 |
| May 2010 | IDR866.20 | IDR1,161.48 |
| April 2010 | IDR987.21 | IDR1,323.74 |
| March 2010 | IDR847.09 | IDR1,135.86 |
| February 2010 | IDR675.12 | IDR905.27 |
| January 2010 | IDR675.12 | IDR905.27 |
| December 2009 | IDR535 | IDR717.38 |
BBTN.JK
Price: IDR1,235
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 4.04%
Payout Ratio: 20.04%
Payout Ratio Range:
Dividend Per Share: 49.89 IDR
Earnings Per Share: 248.95 IDR
P/E Ratio: 5.08
Exchange: JKT
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 17.4 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 3