Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-22 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-21 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-20 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-17 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-16 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-14 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-13 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-10 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-09 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-08 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-07 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-06 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-03 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-02 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-07-01 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-30 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-29 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-26 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-25 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-24 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-23 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-22 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-19 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-18 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-17 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-16 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-12 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-11 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-10 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-09 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-08 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-05 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-06-04 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-06-03 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-06-01 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-29 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-28 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-27 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-26 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-25 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-22 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-21 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-20 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-19 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-18 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-15 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-14 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-13 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-12 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-11 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-08 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-07 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-06 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-05 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-04 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-05-01 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
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.