Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,745.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,480.10 | 938,900 |
| 2022-01-28 | 1,745.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,480.10 | 670,300 |
| 2022-01-27 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,484.35 | 806,800 |
| 2022-01-26 | 1,745.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,492.86 | 589,800 |
| 2022-01-25 | 1,755.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,484.35 | 665,300 |
| 2022-01-24 | 1,755.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,492.86 | 686,600 |
| 2022-01-21 | 1,755.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,488.60 | 747,400 |
| 2022-01-20 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,488.60 | 635,200 |
| 2022-01-19 | 1,770.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,501.36 | 1,249,600 |
| 2022-01-18 | 1,755.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,505.62 | 872,500 |
| 2022-01-17 | 1,740.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,488.60 | 828,800 |
| 2022-01-14 | 1,740.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,480.10 | 1,705,400 |
| 2022-01-13 | 1,745.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,480.10 | 1,646,000 |
| 2022-01-12 | 1,735.00 | 1,765.00 | 1,735.00 | 1,745.00 | 1,484.35 | 1,638,900 |
| 2022-01-11 | 1,750.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,484.35 | 519,800 |
| 2022-01-10 | 1,750.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,488.60 | 1,044,500 |
| 2022-01-07 | 1,730.00 | 1,790.00 | 1,730.00 | 1,740.00 | 1,480.10 | 1,321,200 |
| 2022-01-06 | 1,730.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,471.59 | 867,200 |
| 2022-01-05 | 1,705.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,475.85 | 1,126,400 |
| 2022-01-04 | 1,730.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,450.33 | 629,500 |
| 2022-01-03 | 1,690.00 | 1,730.00 | 1,690.00 | 1,725.00 | 1,467.34 | 1,287,200 |
| 2021-12-30 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,437.57 | 828,000 |
| 2021-12-29 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,429.06 | 720,600 |
| 2021-12-28 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,433.31 | 823,600 |
| 2021-12-27 | 1,685.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,420.55 | 1,035,700 |
| 2021-12-24 | 1,690.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,424.81 | 735,500 |
| 2021-12-23 | 1,680.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,429.06 | 1,093,200 |
| 2021-12-22 | 1,650.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,429.06 | 2,033,200 |
| 2021-12-21 | 1,650.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,399.29 | 866,900 |
| 2021-12-20 | 1,655.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,403.54 | 591,500 |
| 2021-12-17 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,412.05 | 723,000 |
| 2021-12-16 | 1,660.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,412.05 | 769,500 |
| 2021-12-15 | 1,665.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,412.05 | 885,600 |
| 2021-12-14 | 1,680.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,416.30 | 448,800 |
| 2021-12-13 | 1,685.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,429.06 | 1,245,600 |
| 2021-12-10 | 1,690.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,433.31 | 648,300 |
| 2021-12-09 | 1,700.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,446.07 | 901,200 |
| 2021-12-08 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,437.57 | 700,000 |
| 2021-12-07 | 1,680.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,424.81 | 876,400 |
| 2021-12-06 | 1,660.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,424.81 | 1,021,600 |
| 2021-12-03 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,412.05 | 397,600 |
| 2021-12-02 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,416.30 | 149,800 |
| 2021-12-01 | 1,695.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,420.55 | 1,016,400 |
| 2021-11-30 | 1,700.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,441.82 | 1,541,900 |
| 2021-11-29 | 1,675.00 | 1,705.00 | 1,675.00 | 1,700.00 | 1,446.07 | 967,100 |
| 2021-11-26 | 1,695.00 | 1,705.00 | 1,680.00 | 1,685.00 | 1,433.31 | 911,700 |
| 2021-11-25 | 1,705.00 | 1,715.00 | 1,695.00 | 1,695.00 | 1,441.82 | 1,166,700 |
| 2021-11-24 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,446.07 | 1,502,100 |
| 2021-11-23 | 1,710.00 | 1,710.00 | 1,685.00 | 1,695.00 | 1,441.82 | 1,362,700 |
| 2021-11-22 | 1,710.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,454.58 | 1,328,400 |
| 2021-11-19 | 1,705.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,450.33 | 1,685,700 |
| 2021-11-18 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,446.07 | 1,421,900 |
| 2021-11-17 | 1,705.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,450.33 | 1,321,600 |
| 2021-11-16 | 1,715.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,450.33 | 1,569,100 |
| 2021-11-15 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,450.33 | 1,141,300 |
| 2021-11-12 | 1,710.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,446.07 | 1,553,700 |
| 2021-11-11 | 1,725.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,454.58 | 1,367,400 |
| 2021-11-10 | 1,730.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,467.34 | 1,762,300 |
| 2021-11-09 | 1,725.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,471.59 | 1,497,300 |
| 2021-11-08 | 1,730.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,467.34 | 2,194,800 |
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.