Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,177.82 | 1,330,600 |
| 2023-04-26 | 1,355.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,160.57 | 1,576,000 |
| 2023-04-18 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,164.88 | 1,213,700 |
| 2023-04-17 | 1,415.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,169.20 | 1,395,500 |
| 2023-04-14 | 1,350.00 | 1,425.00 | 1,350.00 | 1,420.00 | 1,225.28 | 1,303,300 |
| 2023-04-13 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,164.88 | 1,758,600 |
| 2023-04-12 | 1,335.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,151.94 | 1,314,600 |
| 2023-04-11 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,151.94 | 1,261,600 |
| 2023-04-10 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,138.99 | 1,295,600 |
| 2023-04-06 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,147.62 | 1,723,200 |
| 2023-04-05 | 1,325.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,147.62 | 1,589,800 |
| 2023-04-04 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,147.62 | 1,657,500 |
| 2023-04-03 | 1,325.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,151.94 | 1,557,400 |
| 2023-03-31 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,138.99 | 1,202,500 |
| 2023-03-30 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,138.99 | 1,388,900 |
| 2023-03-29 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,130.37 | 1,692,000 |
| 2023-03-28 | 1,300.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,130.37 | 1,417,900 |
| 2023-03-27 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,113.11 | 1,907,800 |
| 2023-03-24 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,121.74 | 1,867,500 |
| 2023-03-21 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,121.74 | 1,939,700 |
| 2023-03-20 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,121.74 | 1,589,800 |
| 2023-03-17 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,126.05 | 1,365,200 |
| 2023-03-16 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,121.74 | 1,580,000 |
| 2023-03-15 | 1,325.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,134.68 | 1,347,300 |
| 2023-03-14 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,138.99 | 1,044,800 |
| 2023-03-13 | 1,340.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,151.94 | 1,061,800 |
| 2023-03-10 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,156.25 | 1,446,700 |
| 2023-03-09 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,164.88 | 1,600,000 |
| 2023-03-08 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,169.20 | 1,489,000 |
| 2023-03-07 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,182.14 | 1,472,000 |
| 2023-03-06 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,190.77 | 1,514,000 |
| 2023-03-03 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,199.40 | 829,300 |
| 2023-03-02 | 1,360.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,199.40 | 1,693,700 |
| 2023-03-01 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,177.82 | 1,464,500 |
| 2023-02-28 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,186.45 | 1,831,600 |
| 2023-02-27 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,182.14 | 1,735,200 |
| 2023-02-24 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,156.25 | 1,448,800 |
| 2023-02-23 | 1,340.00 | 1,340.00 | 1,320.00 | 1,325.00 | 1,143.31 | 1,593,600 |
| 2023-02-22 | 1,340.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,156.25 | 1,379,200 |
| 2023-02-21 | 1,340.00 | 1,345.00 | 1,335.00 | 1,340.00 | 1,156.25 | 1,207,200 |
| 2023-02-20 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,151.94 | 1,582,600 |
| 2023-02-17 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,160.57 | 1,746,200 |
| 2023-02-16 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,151.94 | 1,424,700 |
| 2023-02-15 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,156.25 | 1,287,400 |
| 2023-02-14 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,169.20 | 959,800 |
| 2023-02-13 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,173.51 | 1,316,200 |
| 2023-02-10 | 1,360.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,182.14 | 923,700 |
| 2023-02-09 | 1,370.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,173.51 | 1,848,900 |
| 2023-02-08 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,182.14 | 1,675,200 |
| 2023-02-07 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,186.45 | 1,899,500 |
| 2023-02-06 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,186.45 | 1,421,500 |
| 2023-02-03 | 1,370.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,182.14 | 1,397,600 |
| 2023-02-02 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,182.14 | 1,754,000 |
| 2023-02-01 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,182.14 | 786,300 |
| 2023-01-31 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,182.14 | 1,558,800 |
| 2023-01-30 | 1,375.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,182.14 | 1,456,800 |
| 2023-01-27 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,190.77 | 1,813,600 |
| 2023-01-26 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,195.08 | 1,045,700 |
| 2023-01-25 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,182.14 | 1,313,600 |
| 2023-01-24 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,186.45 | 1,029,900 |
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.