Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 775.00 | 775.00 | 775.00 | 775.00 | 699.12 | 0 |
| 2025-01-30 | 750.00 | 775.00 | 750.00 | 775.00 | 699.12 | 10,800 |
| 2025-01-24 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 9,000 |
| 2025-01-23 | 755.00 | 755.00 | 750.00 | 750.00 | 676.57 | 28,500 |
| 2025-01-22 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 7,400 |
| 2025-01-21 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 100 |
| 2025-01-20 | 745.00 | 750.00 | 745.00 | 750.00 | 676.57 | 13,300 |
| 2025-01-17 | 745.00 | 745.00 | 745.00 | 745.00 | 672.06 | 27,400 |
| 2025-01-16 | 735.00 | 745.00 | 735.00 | 740.00 | 667.55 | 205,600 |
| 2025-01-15 | 730.00 | 735.00 | 730.00 | 735.00 | 663.04 | 74,000 |
| 2025-01-14 | 760.00 | 760.00 | 750.00 | 750.00 | 676.57 | 116,900 |
| 2025-01-13 | 755.00 | 755.00 | 750.00 | 755.00 | 681.08 | 231,600 |
| 2025-01-10 | 745.00 | 755.00 | 745.00 | 750.00 | 676.57 | 284,700 |
| 2025-01-09 | 735.00 | 740.00 | 735.00 | 740.00 | 667.55 | 61,300 |
| 2025-01-08 | 745.00 | 750.00 | 730.00 | 750.00 | 676.57 | 96,000 |
| 2025-01-07 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 63,500 |
| 2025-01-06 | 750.00 | 755.00 | 750.00 | 750.00 | 676.57 | 71,400 |
| 2025-01-03 | 745.00 | 745.00 | 740.00 | 740.00 | 667.55 | 6,900 |
| 2025-01-02 | 730.00 | 745.00 | 730.00 | 745.00 | 672.06 | 1,300 |
| 2024-12-30 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 200 |
| 2024-12-27 | 740.00 | 750.00 | 740.00 | 750.00 | 676.57 | 10,300 |
| 2024-12-24 | 735.00 | 735.00 | 735.00 | 735.00 | 663.04 | 27,300 |
| 2024-12-23 | 765.00 | 765.00 | 735.00 | 735.00 | 663.04 | 4,800 |
| 2024-12-20 | 740.00 | 740.00 | 730.00 | 730.00 | 658.53 | 165,100 |
| 2024-12-19 | 755.00 | 755.00 | 740.00 | 740.00 | 667.55 | 36,600 |
| 2024-12-18 | 770.00 | 770.00 | 760.00 | 765.00 | 690.10 | 35,500 |
| 2024-12-17 | 760.00 | 780.00 | 760.00 | 770.00 | 694.61 | 33,600 |
| 2024-12-16 | 785.00 | 790.00 | 785.00 | 790.00 | 712.65 | 2,400 |
| 2024-12-13 | 785.00 | 785.00 | 780.00 | 785.00 | 708.14 | 7,600 |
| 2024-12-12 | 780.00 | 780.00 | 770.00 | 770.00 | 694.61 | 64,500 |
| 2024-12-11 | 765.00 | 765.00 | 760.00 | 760.00 | 685.59 | 13,700 |
| 2024-12-10 | 760.00 | 760.00 | 760.00 | 760.00 | 685.59 | 14,800 |
| 2024-12-09 | 760.00 | 760.00 | 760.00 | 760.00 | 685.59 | 26,500 |
| 2024-12-06 | 760.00 | 760.00 | 750.00 | 755.00 | 681.08 | 94,900 |
| 2024-12-05 | 750.00 | 750.00 | 750.00 | 750.00 | 676.57 | 8,200 |
| 2024-12-04 | 745.00 | 750.00 | 745.00 | 750.00 | 676.57 | 59,200 |
| 2024-12-03 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | 77,500 |
| 2024-12-02 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | 36,300 |
| 2024-11-29 | 745.00 | 745.00 | 740.00 | 745.00 | 672.06 | 31,800 |
| 2024-11-28 | 740.00 | 740.00 | 740.00 | 740.00 | 667.55 | 132,000 |
| 2024-11-26 | 740.00 | 750.00 | 740.00 | 740.00 | 667.55 | 62,600 |
| 2024-11-25 | 740.00 | 740.00 | 735.00 | 740.00 | 667.55 | 13,800 |
| 2024-11-22 | 735.00 | 735.00 | 735.00 | 735.00 | 663.04 | 30,600 |
| 2024-11-21 | 740.00 | 740.00 | 735.00 | 735.00 | 663.04 | 10,600 |
| 2024-11-20 | 745.00 | 745.00 | 735.00 | 735.00 | 663.04 | 23,600 |
| 2024-11-19 | 750.00 | 750.00 | 745.00 | 745.00 | 672.06 | 65,700 |
| 2024-11-18 | 745.00 | 745.00 | 740.00 | 740.00 | 667.55 | 76,100 |
| 2024-11-15 | 755.00 | 755.00 | 750.00 | 750.00 | 676.57 | 7,000 |
| 2024-11-14 | 750.00 | 750.00 | 735.00 | 745.00 | 672.06 | 2,900 |
| 2024-11-13 | 750.00 | 755.00 | 750.00 | 755.00 | 681.08 | 226,300 |
| 2024-11-12 | 755.00 | 755.00 | 730.00 | 730.00 | 658.53 | 142,300 |
| 2024-11-11 | 745.00 | 745.00 | 735.00 | 735.00 | 663.04 | 112,900 |
| 2024-11-08 | 760.00 | 760.00 | 745.00 | 745.00 | 672.06 | 137,400 |
| 2024-11-07 | 770.00 | 770.00 | 745.00 | 760.00 | 685.59 | 38,400 |
| 2024-11-06 | 770.00 | 775.00 | 770.00 | 770.00 | 694.61 | 55,100 |
| 2024-11-05 | 755.00 | 770.00 | 755.00 | 770.00 | 694.61 | 189,100 |
| 2024-11-04 | 735.00 | 750.00 | 735.00 | 750.00 | 676.57 | 87,400 |
| 2024-11-01 | 735.00 | 735.00 | 730.00 | 735.00 | 663.04 | 147,500 |
| 2024-10-31 | 730.00 | 730.00 | 725.00 | 725.00 | 654.02 | 471,900 |
| 2024-10-30 | 775.00 | 775.00 | 755.00 | 755.00 | 681.08 | 31,500 |
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.