Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 700.00 | 700.00 | 675.00 | 675.00 | 608.91 | 88,000 |
| 2024-08-02 | 710.00 | 710.00 | 695.00 | 700.00 | 631.47 | 472,400 |
| 2024-08-01 | 730.00 | 730.00 | 710.00 | 710.00 | 640.49 | 2,655,000 |
| 2024-07-31 | 720.00 | 725.00 | 700.00 | 710.00 | 640.49 | 104,400 |
| 2024-07-30 | 685.00 | 710.00 | 685.00 | 710.00 | 640.49 | 830,100 |
| 2024-07-29 | 685.00 | 685.00 | 685.00 | 685.00 | 617.93 | 590,900 |
| 2024-07-26 | 685.00 | 685.00 | 685.00 | 685.00 | 617.93 | 198,000 |
| 2024-07-25 | 710.00 | 710.00 | 675.00 | 685.00 | 617.93 | 549,500 |
| 2024-07-24 | 805.00 | 805.00 | 730.00 | 730.00 | 658.53 | 391,900 |
| 2024-07-23 | 830.00 | 830.00 | 810.00 | 810.00 | 730.70 | 285,900 |
| 2024-07-22 | 830.00 | 830.00 | 830.00 | 830.00 | 748.74 | 205,200 |
| 2024-07-19 | 830.00 | 830.00 | 830.00 | 830.00 | 748.74 | 104,900 |
| 2024-07-18 | 850.00 | 850.00 | 830.00 | 830.00 | 748.74 | 978,300 |
| 2024-07-17 | 920.00 | 920.00 | 920.00 | 920.00 | 829.93 | 258,100 |
| 2024-07-16 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 920.14 | 193,100 |
| 2024-07-15 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,019.37 | 3,100 |
| 2024-07-12 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,014.86 | 13,600 |
| 2024-07-11 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,019.37 | 600 |
| 2024-07-10 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,019.37 | 0 |
| 2024-07-09 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,019.37 | 0 |
| 2024-07-08 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,019.37 | 1,800 |
| 2024-07-05 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,019.37 | 83,500 |
| 2024-07-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,010.35 | 2,200 |
| 2024-07-03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,010.35 | 0 |
| 2024-07-02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,010.35 | 100 |
| 2024-07-01 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,010.35 | 9,600 |
| 2024-06-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,005.84 | 1,000 |
| 2024-06-27 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,005.84 | 50,700 |
| 2024-06-26 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 987.79 | 319,000 |
| 2024-06-25 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,005.84 | 175,100 |
| 2024-06-24 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,046.43 | 25,100 |
| 2024-06-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,064.47 | 2,600 |
| 2024-06-20 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,064.47 | 400 |
| 2024-06-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,055.45 | 20,500 |
| 2024-06-14 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,046.43 | 36,800 |
| 2024-06-13 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,068.98 | 8,500 |
| 2024-06-12 | 1,175.00 | 1,265.00 | 1,175.00 | 1,200.00 | 1,082.51 | 139,300 |
| 2024-06-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,154.68 | 39,500 |
| 2024-06-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.88 | 11,300 |
| 2024-06-07 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.88 | 800 |
| 2024-06-06 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,145.88 | 4,000 |
| 2024-06-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.88 | 2,600 |
| 2024-06-04 | 1,285.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,145.88 | 9,700 |
| 2024-06-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.88 | 200 |
| 2024-05-31 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,145.88 | 42,900 |
| 2024-05-30 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,163.51 | 0 |
| 2024-05-29 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,163.51 | 59,700 |
| 2024-05-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,189.95 | 0 |
| 2024-05-27 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,189.95 | 94,100 |
| 2024-05-22 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,220.80 | 0 |
| 2024-05-21 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,220.80 | 9,200 |
| 2024-05-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,234.02 | 31,000 |
| 2024-05-17 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,234.02 | 90,100 |
| 2024-05-16 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,211.99 | 90,100 |
| 2024-05-15 | 1,330.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,185.54 | 80,500 |
| 2024-05-14 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,172.32 | 60,000 |
| 2024-05-13 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,167.92 | 49,900 |
| 2024-05-08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,159.10 | 47,000 |
| 2024-05-07 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,159.10 | 12,400 |
| 2024-05-06 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,154.69 | 24,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 36.5180 IDR |
| 2025-07-07 | 41.3049 IDR |
| 2024-06-11 | 29.7574 IDR |
| 2023-05-24 | 27.9158 IDR |
| 2022-04-20 | 23.9795 IDR |
| 2021-04-09 | 25.4860 IDR |
| 2020-07-20 | 3.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.