Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,363.34 | 518,400 |
| 2022-08-03 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,363.34 | 422,100 |
| 2022-08-02 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,371.97 | 428,500 |
| 2022-08-01 | 1,620.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,415.11 | 402,200 |
| 2022-07-29 | 1,630.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,406.49 | 364,300 |
| 2022-07-28 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,415.11 | 431,000 |
| 2022-07-27 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,423.74 | 427,600 |
| 2022-07-26 | 1,665.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,432.37 | 171,600 |
| 2022-07-25 | 1,675.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,441.00 | 104,200 |
| 2022-07-22 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,445.32 | 3,700 |
| 2022-07-21 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,453.94 | 180,400 |
| 2022-07-20 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,453.94 | 197,100 |
| 2022-07-19 | 1,685.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,449.63 | 473,500 |
| 2022-07-18 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,453.94 | 734,700 |
| 2022-07-15 | 1,705.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,453.94 | 690,900 |
| 2022-07-14 | 1,645.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,466.89 | 1,365,400 |
| 2022-07-13 | 1,605.00 | 1,635.00 | 1,605.00 | 1,630.00 | 1,406.49 | 686,900 |
| 2022-07-12 | 1,555.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,380.60 | 1,734,400 |
| 2022-07-11 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,346.08 | 154,000 |
| 2022-07-08 | 1,545.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,341.77 | 158,400 |
| 2022-07-07 | 1,535.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,341.77 | 161,200 |
| 2022-07-06 | 1,555.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,333.14 | 25,200 |
| 2022-07-05 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,333.14 | 362,600 |
| 2022-07-04 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,337.46 | 185,700 |
| 2022-07-01 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,346.08 | 6,100 |
| 2022-06-30 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,354.71 | 402,200 |
| 2022-06-29 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,363.34 | 214,400 |
| 2022-06-28 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,367.66 | 1,000 |
| 2022-06-27 | 1,580.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,367.66 | 182,600 |
| 2022-06-24 | 1,575.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,363.34 | 214,700 |
| 2022-06-23 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,363.34 | 437,800 |
| 2022-06-22 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,359.03 | 515,200 |
| 2022-06-21 | 1,580.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,376.29 | 307,900 |
| 2022-06-20 | 1,570.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,367.66 | 6,200 |
| 2022-06-17 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,363.34 | 1,200 |
| 2022-06-16 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,376.29 | 79,600 |
| 2022-06-15 | 1,630.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,380.60 | 72,800 |
| 2022-06-14 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,406.49 | 214,500 |
| 2022-06-13 | 1,655.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,423.74 | 106,100 |
| 2022-06-10 | 1,675.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,436.69 | 255,700 |
| 2022-06-09 | 1,675.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,445.32 | 428,500 |
| 2022-06-08 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,441.00 | 177,300 |
| 2022-06-07 | 1,665.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,441.00 | 358,700 |
| 2022-06-06 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,436.69 | 178,700 |
| 2022-06-03 | 1,650.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,445.32 | 78,200 |
| 2022-06-02 | 1,635.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,423.74 | 434,500 |
| 2022-05-31 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,410.80 | 544,100 |
| 2022-05-30 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,389.23 | 614,300 |
| 2022-05-27 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,363.34 | 840,000 |
| 2022-05-25 | 1,560.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,350.40 | 752,500 |
| 2022-05-24 | 1,565.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,346.08 | 514,500 |
| 2022-05-23 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,350.40 | 524,700 |
| 2022-05-20 | 1,580.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,363.34 | 249,200 |
| 2022-05-19 | 1,580.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,363.34 | 534,600 |
| 2022-05-18 | 1,585.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,363.34 | 499,600 |
| 2022-05-17 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,363.34 | 454,600 |
| 2022-05-13 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,371.97 | 156,700 |
| 2022-05-12 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,380.60 | 10,100 |
| 2022-05-11 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,389.23 | 463,100 |
| 2022-05-10 | 1,670.00 | 1,675.00 | 1,565.00 | 1,590.00 | 1,371.97 | 98,900 |
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.