Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,449.63 | 25,400 |
| 2022-04-28 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,462.57 | 584,100 |
| 2022-04-27 | 1,685.00 | 1,690.00 | 1,685.00 | 1,685.00 | 1,453.94 | 426,700 |
| 2022-04-26 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,453.94 | 629,300 |
| 2022-04-25 | 1,685.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,458.26 | 333,400 |
| 2022-04-22 | 1,685.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,453.94 | 385,800 |
| 2022-04-21 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,453.94 | 701,500 |
| 2022-04-20 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,458.26 | 739,200 |
| 2022-04-19 | 1,705.00 | 1,705.00 | 1,685.00 | 1,690.00 | 1,437.57 | 623,800 |
| 2022-04-18 | 1,720.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,441.82 | 1,176,400 |
| 2022-04-14 | 1,730.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,463.09 | 786,100 |
| 2022-04-13 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,471.59 | 605,200 |
| 2022-04-12 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,471.59 | 353,200 |
| 2022-04-11 | 1,745.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,471.59 | 853,500 |
| 2022-04-08 | 1,735.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,475.85 | 894,500 |
| 2022-04-07 | 1,735.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,475.85 | 808,900 |
| 2022-04-06 | 1,745.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,475.85 | 547,400 |
| 2022-04-05 | 1,740.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,480.10 | 1,017,600 |
| 2022-04-04 | 1,725.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,475.85 | 713,300 |
| 2022-04-01 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,471.59 | 954,300 |
| 2022-03-31 | 1,720.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,475.85 | 817,200 |
| 2022-03-30 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,471.59 | 740,800 |
| 2022-03-29 | 1,735.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,463.09 | 682,700 |
| 2022-03-28 | 1,720.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,471.59 | 659,900 |
| 2022-03-25 | 1,745.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,463.09 | 924,100 |
| 2022-03-24 | 1,730.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,480.10 | 946,800 |
| 2022-03-23 | 1,740.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,471.59 | 860,100 |
| 2022-03-22 | 1,685.00 | 1,730.00 | 1,685.00 | 1,730.00 | 1,471.59 | 682,600 |
| 2022-03-21 | 1,695.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,429.06 | 718,700 |
| 2022-03-18 | 1,705.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,433.31 | 697,100 |
| 2022-03-17 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,450.33 | 631,700 |
| 2022-03-16 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,441.82 | 587,600 |
| 2022-03-15 | 1,680.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,433.31 | 586,700 |
| 2022-03-14 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 1,424.81 | 462,000 |
| 2022-03-11 | 1,695.00 | 1,710.00 | 1,660.00 | 1,680.00 | 1,429.06 | 1,100,200 |
| 2022-03-10 | 1,705.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,446.07 | 1,282,300 |
| 2022-03-09 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,450.33 | 1,050,100 |
| 2022-03-08 | 1,670.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,446.07 | 787,300 |
| 2022-03-07 | 1,730.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,420.55 | 397,800 |
| 2022-03-04 | 1,760.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,475.85 | 1,165,800 |
| 2022-03-02 | 1,765.00 | 1,780.00 | 1,755.00 | 1,760.00 | 1,497.11 | 1,268,500 |
| 2022-03-01 | 1,725.00 | 1,775.00 | 1,725.00 | 1,765.00 | 1,501.36 | 1,374,800 |
| 2022-02-25 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,467.34 | 687,900 |
| 2022-02-24 | 1,700.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,454.58 | 507,000 |
| 2022-02-23 | 1,680.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,446.07 | 855,200 |
| 2022-02-22 | 1,675.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,424.81 | 1,234,000 |
| 2022-02-21 | 1,710.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,420.55 | 2,027,000 |
| 2022-02-18 | 1,705.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,454.58 | 1,238,800 |
| 2022-02-17 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,446.07 | 1,612,400 |
| 2022-02-16 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,450.33 | 1,519,300 |
| 2022-02-15 | 1,690.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,441.82 | 1,735,600 |
| 2022-02-14 | 1,680.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,433.31 | 955,900 |
| 2022-02-11 | 1,680.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,429.06 | 1,615,100 |
| 2022-02-10 | 1,710.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,433.31 | 1,184,600 |
| 2022-02-09 | 1,720.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,454.58 | 565,000 |
| 2022-02-08 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,463.09 | 683,600 |
| 2022-02-07 | 1,735.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,475.85 | 802,900 |
| 2022-02-04 | 1,730.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,471.59 | 1,018,800 |
| 2022-02-03 | 1,725.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,475.85 | 659,300 |
| 2022-02-02 | 1,745.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,467.34 | 1,072,100 |
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.