Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,190.77 | 1,308,300 |
| 2023-01-19 | 1,385.00 | 1,385.00 | 1,380.00 | 1,385.00 | 1,195.08 | 1,251,100 |
| 2023-01-18 | 1,395.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,195.08 | 1,470,700 |
| 2023-01-17 | 1,390.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,203.71 | 1,290,100 |
| 2023-01-16 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 1,195.08 | 1,466,300 |
| 2023-01-13 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,203.71 | 1,578,600 |
| 2023-01-12 | 1,395.00 | 1,395.00 | 1,390.00 | 1,395.00 | 1,203.71 | 1,605,700 |
| 2023-01-11 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,199.40 | 860,500 |
| 2023-01-10 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,203.71 | 1,006,800 |
| 2023-01-09 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,216.65 | 1,511,200 |
| 2023-01-06 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,208.02 | 1,707,600 |
| 2023-01-05 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,203.71 | 528,400 |
| 2023-01-04 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,225.28 | 1,553,000 |
| 2023-01-03 | 1,425.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,238.23 | 1,789,600 |
| 2023-01-02 | 1,440.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,238.23 | 1,377,600 |
| 2022-12-30 | 1,465.00 | 1,465.00 | 1,425.00 | 1,425.00 | 1,229.60 | 1,007,100 |
| 2022-12-29 | 1,415.00 | 1,455.00 | 1,415.00 | 1,455.00 | 1,255.48 | 1,352,500 |
| 2022-12-28 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,220.97 | 1,026,100 |
| 2022-12-27 | 1,440.00 | 1,440.00 | 1,435.00 | 1,440.00 | 1,242.54 | 1,039,000 |
| 2022-12-26 | 1,445.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,238.23 | 1,534,600 |
| 2022-12-23 | 1,435.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,238.23 | 1,061,300 |
| 2022-12-22 | 1,445.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,238.23 | 966,600 |
| 2022-12-21 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,246.85 | 1,404,500 |
| 2022-12-20 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,259.80 | 1,397,900 |
| 2022-12-19 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,251.17 | 1,463,500 |
| 2022-12-16 | 1,450.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,251.17 | 1,155,300 |
| 2022-12-15 | 1,425.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,251.17 | 1,493,900 |
| 2022-12-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,229.60 | 500,700 |
| 2022-12-13 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,225.28 | 623,500 |
| 2022-12-12 | 1,435.00 | 1,435.00 | 1,430.00 | 1,430.00 | 1,233.91 | 8,000 |
| 2022-12-09 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,233.91 | 702,300 |
| 2022-12-08 | 1,430.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,229.60 | 8,100 |
| 2022-12-07 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,225.28 | 603,100 |
| 2022-12-06 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,225.28 | 478,700 |
| 2022-12-05 | 1,435.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,233.91 | 547,600 |
| 2022-12-02 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,242.54 | 611,300 |
| 2022-12-01 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,242.54 | 642,000 |
| 2022-11-30 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,255.48 | 329,700 |
| 2022-11-29 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,264.11 | 818,900 |
| 2022-11-28 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,264.11 | 484,900 |
| 2022-11-25 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,264.11 | 314,400 |
| 2022-11-24 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,259.80 | 1,541,900 |
| 2022-11-23 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,251.17 | 305,900 |
| 2022-11-22 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 1,259.80 | 1,514,600 |
| 2022-11-21 | 1,455.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,255.48 | 304,700 |
| 2022-11-18 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,255.48 | 463,700 |
| 2022-11-17 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,259.80 | 342,300 |
| 2022-11-16 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,255.48 | 766,600 |
| 2022-11-15 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,264.11 | 483,700 |
| 2022-11-14 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,277.05 | 416,500 |
| 2022-11-11 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,290.00 | 1,078,500 |
| 2022-11-10 | 1,495.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,290.00 | 387,100 |
| 2022-11-09 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,298.63 | 506,700 |
| 2022-11-08 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,302.94 | 381,400 |
| 2022-11-07 | 1,485.00 | 1,640.00 | 1,485.00 | 1,525.00 | 1,315.88 | 205,400 |
| 2022-11-04 | 1,455.00 | 1,475.00 | 1,445.00 | 1,475.00 | 1,272.74 | 872,300 |
| 2022-11-03 | 1,455.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,255.48 | 489,700 |
| 2022-11-02 | 1,455.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,246.85 | 1,020,000 |
| 2022-11-01 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 1,246.85 | 720,800 |
| 2022-10-31 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,259.80 | 487,500 |
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.