Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-23 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-22 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-21 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-20 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-19 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-16 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-15 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-14 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-13 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-12 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-09 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-08 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-07 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-06 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-05 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-02 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2026-01-01 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-31 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-30 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-29 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-26 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-25 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-24 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-23 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-22 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-19 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-18 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-17 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-16 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-15 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-12 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-11 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-10 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-09 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-08 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-05 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-04 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-03 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-02 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-12-01 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-28 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-27 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-26 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-25 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-24 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-21 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-20 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-19 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-18 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-17 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-14 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-13 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-12 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-11 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-10 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-07 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-06 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-05 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-11-04 | 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.