Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 780.00 | 780.00 | 780.00 | 780.00 | 703.63 | 43,600 |
| 2024-10-28 | 795.00 | 795.00 | 780.00 | 780.00 | 703.63 | 43,700 |
| 2024-10-25 | 765.00 | 780.00 | 765.00 | 780.00 | 703.63 | 132,700 |
| 2024-10-24 | 780.00 | 780.00 | 765.00 | 765.00 | 690.10 | 23,900 |
| 2024-10-23 | 815.00 | 815.00 | 780.00 | 780.00 | 703.63 | 206,300 |
| 2024-10-22 | 730.00 | 780.00 | 730.00 | 780.00 | 703.63 | 401,000 |
| 2024-10-21 | 725.00 | 735.00 | 725.00 | 735.00 | 663.04 | 112,700 |
| 2024-10-18 | 690.00 | 725.00 | 690.00 | 725.00 | 654.02 | 173,000 |
| 2024-10-17 | 705.00 | 710.00 | 690.00 | 710.00 | 640.49 | 92,500 |
| 2024-10-16 | 670.00 | 690.00 | 670.00 | 690.00 | 622.45 | 38,400 |
| 2024-10-15 | 670.00 | 670.00 | 670.00 | 670.00 | 604.40 | 186,200 |
| 2024-10-14 | 685.00 | 685.00 | 665.00 | 665.00 | 599.89 | 166,500 |
| 2024-10-11 | 640.00 | 685.00 | 640.00 | 685.00 | 617.93 | 598,400 |
| 2024-10-10 | 635.00 | 645.00 | 630.00 | 645.00 | 581.85 | 236,200 |
| 2024-10-09 | 640.00 | 640.00 | 635.00 | 635.00 | 572.83 | 81,700 |
| 2024-10-08 | 645.00 | 645.00 | 645.00 | 645.00 | 581.85 | 352,700 |
| 2024-10-07 | 655.00 | 655.00 | 650.00 | 650.00 | 586.36 | 435,500 |
| 2024-10-04 | 665.00 | 665.00 | 660.00 | 660.00 | 595.38 | 206,800 |
| 2024-10-03 | 675.00 | 675.00 | 670.00 | 670.00 | 604.40 | 393,800 |
| 2024-10-02 | 685.00 | 685.00 | 680.00 | 680.00 | 613.42 | 217,400 |
| 2024-10-01 | 690.00 | 690.00 | 690.00 | 690.00 | 622.45 | 547,900 |
| 2024-09-30 | 700.00 | 700.00 | 695.00 | 695.00 | 626.96 | 97,400 |
| 2024-09-27 | 700.00 | 700.00 | 700.00 | 700.00 | 631.47 | 143,800 |
| 2024-09-26 | 710.00 | 710.00 | 705.00 | 705.00 | 635.98 | 56,900 |
| 2024-09-25 | 715.00 | 715.00 | 710.00 | 710.00 | 640.49 | 102,400 |
| 2024-09-24 | 715.00 | 715.00 | 715.00 | 715.00 | 645.00 | 660,600 |
| 2024-09-23 | 730.00 | 730.00 | 715.00 | 715.00 | 645.00 | 87,900 |
| 2024-09-20 | 730.00 | 730.00 | 730.00 | 730.00 | 658.53 | 38,400 |
| 2024-09-19 | 740.00 | 740.00 | 735.00 | 735.00 | 663.04 | 24,900 |
| 2024-09-18 | 750.00 | 750.00 | 745.00 | 745.00 | 672.06 | 156,400 |
| 2024-09-17 | 770.00 | 770.00 | 750.00 | 750.00 | 676.57 | 91,000 |
| 2024-09-13 | 770.00 | 770.00 | 755.00 | 755.00 | 681.08 | 58,100 |
| 2024-09-12 | 790.00 | 790.00 | 770.00 | 770.00 | 694.61 | 103,400 |
| 2024-09-11 | 830.00 | 830.00 | 800.00 | 800.00 | 721.68 | 147,100 |
| 2024-09-10 | 845.00 | 845.00 | 810.00 | 810.00 | 730.70 | 476,900 |
| 2024-09-09 | 730.00 | 790.00 | 730.00 | 770.00 | 694.61 | 763,200 |
| 2024-09-06 | 805.00 | 805.00 | 805.00 | 805.00 | 726.19 | 1,552,600 |
| 2024-09-05 | 890.00 | 890.00 | 890.00 | 890.00 | 802.86 | 414,200 |
| 2024-09-04 | 810.00 | 810.00 | 810.00 | 810.00 | 730.70 | 2,141,000 |
| 2024-09-03 | 740.00 | 740.00 | 740.00 | 740.00 | 667.55 | 1,112,700 |
| 2024-09-02 | 620.00 | 675.00 | 620.00 | 675.00 | 608.91 | 271,900 |
| 2024-08-30 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 3,885,900 |
| 2024-08-29 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 5,097,800 |
| 2024-08-28 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 3,077,300 |
| 2024-08-27 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 1,754,100 |
| 2024-08-26 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 504,800 |
| 2024-08-23 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 911,000 |
| 2024-08-22 | 620.00 | 620.00 | 615.00 | 615.00 | 554.79 | 811,600 |
| 2024-08-21 | 615.00 | 620.00 | 615.00 | 620.00 | 559.30 | 793,100 |
| 2024-08-20 | 615.00 | 615.00 | 615.00 | 615.00 | 554.79 | 571,400 |
| 2024-08-19 | 605.00 | 615.00 | 605.00 | 615.00 | 554.79 | 812,700 |
| 2024-08-16 | 620.00 | 620.00 | 605.00 | 605.00 | 545.77 | 1,057,300 |
| 2024-08-15 | 630.00 | 630.00 | 620.00 | 620.00 | 559.30 | 507,900 |
| 2024-08-14 | 645.00 | 645.00 | 630.00 | 630.00 | 568.32 | 701,400 |
| 2024-08-13 | 650.00 | 650.00 | 650.00 | 650.00 | 586.36 | 618,100 |
| 2024-08-12 | 670.00 | 670.00 | 650.00 | 650.00 | 586.36 | 445,600 |
| 2024-08-09 | 675.00 | 675.00 | 675.00 | 675.00 | 608.91 | 112,900 |
| 2024-08-08 | 675.00 | 675.00 | 675.00 | 675.00 | 608.91 | 19,700 |
| 2024-08-07 | 675.00 | 675.00 | 675.00 | 675.00 | 608.91 | 82,200 |
| 2024-08-06 | 675.00 | 675.00 | 675.00 | 675.00 | 608.91 | 144,800 |
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.