Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 1,295.00 | 1,345.00 | 1,290.00 | 1,340.00 | 1,181.14 | 4,274,600 |
| 2024-01-22 | 1,310.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,141.47 | 2,800,100 |
| 2024-01-19 | 1,320.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,154.69 | 4,853,900 |
| 2024-01-18 | 1,310.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,163.51 | 3,917,300 |
| 2024-01-17 | 1,310.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,154.69 | 4,356,500 |
| 2024-01-16 | 1,305.00 | 1,315.00 | 1,275.00 | 1,310.00 | 1,154.69 | 4,700,200 |
| 2024-01-15 | 1,335.00 | 1,385.00 | 1,285.00 | 1,305.00 | 1,150.29 | 4,047,400 |
| 2024-01-12 | 1,300.00 | 1,350.00 | 1,280.00 | 1,335.00 | 1,176.73 | 4,715,600 |
| 2024-01-11 | 1,270.00 | 1,340.00 | 1,260.00 | 1,300.00 | 1,145.88 | 3,737,700 |
| 2024-01-10 | 1,315.00 | 1,315.00 | 1,255.00 | 1,270.00 | 1,119.44 | 4,258,700 |
| 2024-01-09 | 1,310.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,159.10 | 4,998,600 |
| 2024-01-08 | 1,335.00 | 1,340.00 | 1,295.00 | 1,300.00 | 1,145.88 | 2,995,100 |
| 2024-01-05 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,172.32 | 1,575,100 |
| 2024-01-04 | 1,365.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,181.14 | 3,399,100 |
| 2024-01-03 | 1,305.00 | 1,375.00 | 1,295.00 | 1,365.00 | 1,203.17 | 3,987,000 |
| 2024-01-02 | 1,340.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,163.51 | 1,971,600 |
| 2023-12-29 | 1,340.00 | 1,345.00 | 1,255.00 | 1,345.00 | 1,185.54 | 1,695,100 |
| 2023-12-28 | 1,340.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,181.14 | 3,825,200 |
| 2023-12-27 | 1,295.00 | 1,380.00 | 1,295.00 | 1,335.00 | 1,176.73 | 4,288,800 |
| 2023-12-22 | 1,250.00 | 1,315.00 | 1,215.00 | 1,295.00 | 1,141.47 | 4,764,800 |
| 2023-12-21 | 1,320.00 | 1,320.00 | 1,225.00 | 1,250.00 | 1,101.81 | 500,400 |
| 2023-12-20 | 1,380.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,163.51 | 571,000 |
| 2023-12-19 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 1,211.99 | 1,673,800 |
| 2023-12-18 | 1,405.00 | 1,560.00 | 1,405.00 | 1,450.00 | 1,278.10 | 1,844,100 |
| 2023-12-15 | 1,410.00 | 1,420.00 | 1,380.00 | 1,385.00 | 1,220.80 | 3,234,900 |
| 2023-12-14 | 1,450.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,242.84 | 648,500 |
| 2023-12-13 | 1,595.00 | 1,605.00 | 1,440.00 | 1,450.00 | 1,278.10 | 2,114,800 |
| 2023-12-12 | 1,570.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,401.50 | 1,497,000 |
| 2023-12-11 | 1,575.00 | 1,590.00 | 1,505.00 | 1,560.00 | 1,375.05 | 1,624,100 |
| 2023-12-08 | 1,620.00 | 1,620.00 | 1,540.00 | 1,575.00 | 1,388.28 | 303,400 |
| 2023-12-07 | 1,690.00 | 1,710.00 | 1,610.00 | 1,615.00 | 1,423.53 | 562,800 |
| 2023-12-06 | 1,620.00 | 1,765.00 | 1,585.00 | 1,705.00 | 1,502.86 | 1,660,300 |
| 2023-12-05 | 1,765.00 | 1,765.00 | 1,515.00 | 1,620.00 | 1,427.94 | 1,520,700 |
| 2023-12-04 | 1,810.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,555.75 | 3,381,400 |
| 2023-12-01 | 1,775.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,586.60 | 3,060,800 |
| 2023-11-30 | 1,775.00 | 1,785.00 | 1,745.00 | 1,780.00 | 1,568.97 | 3,112,100 |
| 2023-11-29 | 1,785.00 | 2,000.00 | 1,770.00 | 1,770.00 | 1,560.16 | 3,114,200 |
| 2023-11-28 | 1,765.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,568.97 | 3,736,900 |
| 2023-11-27 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,555.75 | 3,492,500 |
| 2023-11-24 | 1,745.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,533.72 | 2,899,100 |
| 2023-11-23 | 1,725.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,529.31 | 3,203,500 |
| 2023-11-22 | 1,735.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,516.09 | 2,873,800 |
| 2023-11-21 | 1,740.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,529.31 | 3,197,700 |
| 2023-11-20 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,533.72 | 2,961,900 |
| 2023-11-17 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,524.90 | 3,185,600 |
| 2023-11-16 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,533.72 | 3,040,100 |
| 2023-11-15 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,542.53 | 2,904,100 |
| 2023-11-14 | 1,725.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,538.12 | 3,363,000 |
| 2023-11-13 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,524.90 | 2,982,800 |
| 2023-11-10 | 1,730.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,529.31 | 3,000,500 |
| 2023-11-09 | 1,730.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,516.09 | 2,967,700 |
| 2023-11-08 | 1,705.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,524.90 | 3,231,800 |
| 2023-11-07 | 1,710.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,494.05 | 3,192,700 |
| 2023-11-06 | 1,775.00 | 1,785.00 | 1,675.00 | 1,705.00 | 1,502.86 | 2,788,100 |
| 2023-11-03 | 1,640.00 | 1,800.00 | 1,635.00 | 1,775.00 | 1,564.57 | 3,608,700 |
| 2023-11-02 | 1,600.00 | 1,645.00 | 1,590.00 | 1,645.00 | 1,449.98 | 3,166,100 |
| 2023-11-01 | 1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,410.31 | 3,007,000 |
| 2023-10-31 | 1,610.00 | 1,615.00 | 1,570.00 | 1,600.00 | 1,410.31 | 3,055,500 |
| 2023-10-30 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,419.13 | 2,425,400 |
| 2023-10-27 | 1,570.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,397.09 | 2,786,600 |
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.