Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,755.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,467.34 | 1,744,200 |
| 2021-11-04 | 1,735.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,492.86 | 2,102,400 |
| 2021-11-03 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,475.85 | 1,887,100 |
| 2021-11-02 | 1,730.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,467.34 | 1,792,100 |
| 2021-11-01 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,467.34 | 1,496,400 |
| 2021-10-29 | 1,725.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,475.85 | 1,312,300 |
| 2021-10-28 | 1,730.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,458.83 | 1,615,600 |
| 2021-10-27 | 1,735.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,467.34 | 1,223,800 |
| 2021-10-26 | 1,745.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,475.85 | 2,163,100 |
| 2021-10-25 | 1,755.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,484.35 | 2,018,000 |
| 2021-10-22 | 1,770.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,492.86 | 2,320,600 |
| 2021-10-21 | 1,780.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,505.62 | 1,616,000 |
| 2021-10-19 | 1,785.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,509.87 | 1,609,900 |
| 2021-10-18 | 1,785.00 | 1,815.00 | 1,785.00 | 1,785.00 | 1,518.38 | 2,574,200 |
| 2021-10-15 | 1,760.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,514.12 | 2,259,900 |
| 2021-10-14 | 1,725.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,497.11 | 2,555,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.