Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,388.28 | 3,164,200 |
| 2023-10-25 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,414.72 | 3,118,100 |
| 2023-10-24 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 1,397.09 | 2,393,200 |
| 2023-10-23 | 1,615.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,419.13 | 2,954,400 |
| 2023-10-20 | 1,590.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,423.53 | 3,222,900 |
| 2023-10-19 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,401.50 | 2,970,900 |
| 2023-10-18 | 1,620.00 | 1,630.00 | 1,580.00 | 1,590.00 | 1,401.50 | 2,809,900 |
| 2023-10-17 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 1,423.53 | 3,028,600 |
| 2023-10-16 | 1,605.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,423.53 | 3,076,400 |
| 2023-10-13 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,414.72 | 3,203,800 |
| 2023-10-12 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,405.91 | 3,265,400 |
| 2023-10-11 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,405.91 | 2,777,700 |
| 2023-10-10 | 1,570.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,392.68 | 2,697,000 |
| 2023-10-09 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,383.87 | 2,202,300 |
| 2023-10-06 | 1,595.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,401.50 | 2,354,500 |
| 2023-10-05 | 1,565.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,401.50 | 2,773,400 |
| 2023-10-04 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,379.46 | 1,536,800 |
| 2023-10-03 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,392.68 | 457,900 |
| 2023-10-02 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,401.50 | 757,000 |
| 2023-09-29 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,401.50 | 452,800 |
| 2023-09-27 | 1,575.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,401.50 | 462,100 |
| 2023-09-26 | 1,575.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,383.87 | 432,900 |
| 2023-09-25 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,379.46 | 428,100 |
| 2023-09-22 | 1,550.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,361.83 | 507,900 |
| 2023-09-21 | 1,545.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,361.83 | 467,200 |
| 2023-09-20 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,370.65 | 497,000 |
| 2023-09-19 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,383.87 | 504,500 |
| 2023-09-18 | 1,570.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,388.28 | 530,000 |
| 2023-09-15 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,383.87 | 347,700 |
| 2023-09-14 | 1,580.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,379.46 | 510,600 |
| 2023-09-13 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,388.28 | 473,300 |
| 2023-09-12 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,392.68 | 548,500 |
| 2023-09-11 | 1,595.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,410.31 | 463,500 |
| 2023-09-08 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,405.91 | 1,226,600 |
| 2023-09-07 | 1,605.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,405.91 | 402,900 |
| 2023-09-06 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,410.31 | 533,900 |
| 2023-09-05 | 1,620.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,423.53 | 533,800 |
| 2023-09-04 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,432.35 | 515,800 |
| 2023-09-01 | 1,595.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,414.72 | 706,800 |
| 2023-08-31 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,401.50 | 476,200 |
| 2023-08-30 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,401.50 | 542,700 |
| 2023-08-29 | 1,600.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,401.50 | 532,100 |
| 2023-08-28 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,405.91 | 474,500 |
| 2023-08-25 | 1,610.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,405.91 | 240,000 |
| 2023-08-24 | 1,625.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,419.13 | 325,400 |
| 2023-08-23 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,427.94 | 136,700 |
| 2023-08-22 | 1,560.00 | 1,635.00 | 1,555.00 | 1,630.00 | 1,436.76 | 490,800 |
| 2023-08-21 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,366.24 | 659,200 |
| 2023-08-18 | 1,530.00 | 1,545.00 | 1,510.00 | 1,540.00 | 1,357.43 | 796,700 |
| 2023-08-16 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,339.80 | 425,100 |
| 2023-08-15 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,339.80 | 340,900 |
| 2023-08-14 | 1,530.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,344.20 | 77,000 |
| 2023-08-11 | 1,590.00 | 1,590.00 | 1,505.00 | 1,530.00 | 1,348.61 | 374,600 |
| 2023-08-10 | 1,550.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,401.50 | 244,600 |
| 2023-08-09 | 1,670.00 | 1,670.00 | 1,565.00 | 1,590.00 | 1,401.50 | 444,600 |
| 2023-08-08 | 1,645.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,472.01 | 810,400 |
| 2023-08-07 | 1,625.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,449.98 | 549,200 |
| 2023-08-04 | 1,625.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,432.35 | 305,700 |
| 2023-08-03 | 1,630.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,436.76 | 660,200 |
| 2023-08-02 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,427.94 | 1,374,700 |
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.