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