Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 1,430.00 | 1,430.00 | 1,415.00 | 1,420.00 | 1,225.28 | 792,400 |
| 2022-10-27 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,233.91 | 737,300 |
| 2022-10-26 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,225.28 | 860,700 |
| 2022-10-25 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,229.60 | 459,300 |
| 2022-10-24 | 1,440.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,238.23 | 822,700 |
| 2022-10-21 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,242.54 | 769,700 |
| 2022-10-20 | 1,425.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,242.54 | 992,300 |
| 2022-10-19 | 1,420.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,229.60 | 414,000 |
| 2022-10-18 | 1,420.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,225.28 | 355,600 |
| 2022-10-17 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,233.91 | 461,900 |
| 2022-10-14 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,229.60 | 571,100 |
| 2022-10-13 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 1,238.23 | 614,700 |
| 2022-10-12 | 1,445.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,251.17 | 321,100 |
| 2022-10-11 | 1,460.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,255.48 | 777,800 |
| 2022-10-10 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,255.48 | 1,054,800 |
| 2022-10-07 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,259.80 | 953,600 |
| 2022-10-06 | 1,475.00 | 1,475.00 | 1,470.00 | 1,470.00 | 1,268.43 | 360,600 |
| 2022-10-05 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,272.74 | 825,600 |
| 2022-10-04 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,264.11 | 389,100 |
| 2022-10-03 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,272.74 | 367,300 |
| 2022-09-30 | 1,480.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,277.05 | 836,500 |
| 2022-09-29 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,285.68 | 792,400 |
| 2022-09-28 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,294.31 | 367,600 |
| 2022-09-27 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,311.57 | 538,200 |
| 2022-09-26 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,315.88 | 471,300 |
| 2022-09-23 | 1,520.00 | 1,545.00 | 1,520.00 | 1,540.00 | 1,328.83 | 848,900 |
| 2022-09-22 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,311.57 | 316,400 |
| 2022-09-21 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,311.57 | 599,000 |
| 2022-09-20 | 1,535.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,328.83 | 667,000 |
| 2022-09-19 | 1,530.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,324.51 | 1,069,400 |
| 2022-09-16 | 1,520.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,311.57 | 734,300 |
| 2022-09-15 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,315.88 | 487,900 |
| 2022-09-14 | 1,525.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,320.20 | 357,400 |
| 2022-09-13 | 1,530.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,315.88 | 1,047,800 |
| 2022-09-12 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,315.88 | 1,085,900 |
| 2022-09-09 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,337.46 | 481,100 |
| 2022-09-08 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,333.14 | 493,400 |
| 2022-09-07 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,333.14 | 321,500 |
| 2022-09-06 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,337.46 | 444,300 |
| 2022-09-05 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,333.14 | 357,400 |
| 2022-09-02 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,350.40 | 775,900 |
| 2022-09-01 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,354.71 | 834,100 |
| 2022-08-31 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,359.03 | 478,300 |
| 2022-08-30 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,363.34 | 311,600 |
| 2022-08-29 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,367.66 | 430,400 |
| 2022-08-26 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,376.29 | 294,200 |
| 2022-08-25 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,367.66 | 204,800 |
| 2022-08-24 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,371.97 | 168,400 |
| 2022-08-23 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,380.60 | 470,100 |
| 2022-08-22 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,376.29 | 521,800 |
| 2022-08-19 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,389.23 | 482,500 |
| 2022-08-18 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,389.23 | 490,100 |
| 2022-08-16 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,389.23 | 372,400 |
| 2022-08-15 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,371.97 | 336,600 |
| 2022-08-12 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,367.66 | 450,400 |
| 2022-08-11 | 1,570.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,367.66 | 517,900 |
| 2022-08-10 | 1,570.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,354.71 | 182,700 |
| 2022-08-09 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,363.34 | 304,600 |
| 2022-08-08 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,363.34 | 550,300 |
| 2022-08-05 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,363.34 | 375,900 |
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.