Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-08 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-07 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-06 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-05 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-04 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-08-01 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-31 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-30 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-29 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-28 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-25 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-24 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-23 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-22 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-21 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-18 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-17 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-16 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-15 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-14 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-11 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-10 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-09 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-08 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-07 | 775.00 | 775.00 | 775.00 | 775.00 | 738.48 | 0 |
| 2025-07-04 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-07-03 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-07-02 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-07-01 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-30 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-26 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-25 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-24 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-23 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-20 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-19 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-18 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-17 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-16 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-13 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-12 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-11 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-10 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-05 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-04 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-03 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-28 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-27 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-26 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-23 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-22 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-21 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-20 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-19 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-16 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-15 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-14 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-05-09 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 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.