Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,145.88 | 32,500 |
| 2024-05-02 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,137.06 | 100 |
| 2024-04-30 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,137.06 | 1,200 |
| 2024-04-29 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 100 |
| 2024-04-26 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 100 |
| 2024-04-25 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 0 |
| 2024-04-24 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,141.47 | 9,600 |
| 2024-04-23 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 3,100 |
| 2024-04-22 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 10,100 |
| 2024-04-19 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 2,000 |
| 2024-04-18 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 0 |
| 2024-04-17 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 900 |
| 2024-04-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 2,600 |
| 2024-04-05 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 10,400 |
| 2024-04-04 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 1,500 |
| 2024-04-03 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,141.47 | 900 |
| 2024-04-02 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,141.47 | 12,900 |
| 2024-04-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,150.29 | 1,200 |
| 2024-03-28 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,150.29 | 11,000 |
| 2024-03-27 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,163.51 | 11,700 |
| 2024-03-26 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,176.73 | 30,100 |
| 2024-03-25 | 1,360.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,198.77 | 130,200 |
| 2024-03-22 | 1,320.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,189.95 | 226,800 |
| 2024-03-21 | 1,315.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,163.51 | 252,000 |
| 2024-03-20 | 1,355.00 | 1,355.00 | 1,290.00 | 1,315.00 | 1,159.10 | 272,300 |
| 2024-03-19 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,154.69 | 240,300 |
| 2024-03-18 | 1,300.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,150.29 | 128,900 |
| 2024-03-15 | 1,285.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,154.69 | 142,800 |
| 2024-03-14 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,137.06 | 48,400 |
| 2024-03-13 | 1,310.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,145.88 | 132,600 |
| 2024-03-08 | 1,270.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,132.66 | 84,700 |
| 2024-03-07 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,123.84 | 22,400 |
| 2024-03-06 | 1,280.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,123.84 | 12,400 |
| 2024-03-05 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,123.84 | 105,800 |
| 2024-03-04 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,128.25 | 24,400 |
| 2024-03-01 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,128.25 | 114,800 |
| 2024-02-29 | 1,300.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,132.66 | 7,200 |
| 2024-02-28 | 1,285.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,137.06 | 137,800 |
| 2024-02-27 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,137.06 | 31,900 |
| 2024-02-26 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,137.06 | 116,700 |
| 2024-02-23 | 1,315.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,145.88 | 44,200 |
| 2024-02-22 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,150.29 | 41,800 |
| 2024-02-21 | 1,305.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,150.29 | 95,000 |
| 2024-02-20 | 1,325.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,154.69 | 35,100 |
| 2024-02-19 | 1,335.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,167.92 | 27,200 |
| 2024-02-16 | 1,320.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,176.73 | 4,063,600 |
| 2024-02-15 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,159.10 | 2,335,100 |
| 2024-02-13 | 1,315.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,172.32 | 3,346,400 |
| 2024-02-12 | 1,305.00 | 1,320.00 | 1,285.00 | 1,315.00 | 1,159.10 | 4,316,900 |
| 2024-02-07 | 1,350.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,150.29 | 1,049,300 |
| 2024-02-06 | 1,310.00 | 1,355.00 | 1,290.00 | 1,345.00 | 1,185.54 | 4,484,300 |
| 2024-02-05 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,150.29 | 1,734,300 |
| 2024-02-02 | 1,350.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,167.92 | 2,445,400 |
| 2024-02-01 | 1,300.00 | 1,365.00 | 1,280.00 | 1,345.00 | 1,185.54 | 3,536,200 |
| 2024-01-31 | 1,355.00 | 1,355.00 | 1,300.00 | 1,305.00 | 1,150.29 | 2,854,600 |
| 2024-01-30 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,198.77 | 3,666,200 |
| 2024-01-29 | 1,340.00 | 1,415.00 | 1,340.00 | 1,380.00 | 1,216.39 | 4,283,900 |
| 2024-01-26 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,181.14 | 3,944,600 |
| 2024-01-25 | 1,310.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,167.92 | 4,224,600 |
| 2024-01-24 | 1,340.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,154.69 | 2,227,800 |
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.