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