Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,250.00 | 1,400.00 | 1,245.00 | 1,290.00 | 1,290.00 | 6,162,500 |
| 2026-10-15 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2,816,200 |
| 2026-10-14 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,757,000 |
| 2026-10-13 | 1,480.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1,467,400 |
| 2026-10-12 | 1,510.00 | 1,515.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,051,700 |
| 2026-10-09 | 1,450.00 | 1,530.00 | 1,435.00 | 1,510.00 | 1,510.00 | 2,669,000 |
| 2026-10-08 | 1,515.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,436,900 |
| 2026-10-07 | 1,515.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 567,800 |
| 2026-10-06 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | 2,857,200 |
| 2026-10-05 | 1,565.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,329,800 |
| 2026-10-02 | 1,505.00 | 1,560.00 | 1,495.00 | 1,555.00 | 1,555.00 | 2,175,400 |
| 2026-10-01 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,378,600 |
| 2026-09-30 | 1,540.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,049,200 |
| 2026-09-29 | 1,505.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 2,378,100 |
| 2026-09-28 | 1,560.00 | 1,575.00 | 1,490.00 | 1,505.00 | 1,505.00 | 4,313,700 |
| 2026-09-25 | 1,615.00 | 1,615.00 | 1,545.00 | 1,575.00 | 1,575.00 | 3,522,500 |
| 2026-09-24 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,318,300 |
| 2026-09-23 | 1,675.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 3,550,800 |
| 2026-09-22 | 1,600.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 10,950,900 |
| 2026-09-21 | 1,545.00 | 1,620.00 | 1,545.00 | 1,600.00 | 1,600.00 | 5,258,300 |
| 2026-09-18 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,611,000 |
| 2026-09-17 | 1,535.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,830,500 |
| 2026-09-16 | 1,560.00 | 1,590.00 | 1,510.00 | 1,535.00 | 1,535.00 | 5,470,700 |
| 2026-09-15 | 1,515.00 | 1,615.00 | 1,510.00 | 1,555.00 | 1,555.00 | 9,765,600 |
| 2026-09-14 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | 4,711,800 |
| 2026-09-11 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2,021,000 |
| 2026-09-10 | 1,535.00 | 1,555.00 | 1,490.00 | 1,510.00 | 1,510.00 | 4,089,300 |
| 2026-09-09 | 1,500.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 1,774,900 |
| 2026-09-08 | 1,525.00 | 1,535.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,990,100 |
| 2026-09-07 | 1,470.00 | 1,535.00 | 1,445.00 | 1,525.00 | 1,525.00 | 4,192,000 |
| 2026-09-04 | 1,465.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,465.00 | 2,892,600 |
| 2026-09-03 | 1,425.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | 4,121,700 |
| 2026-09-02 | 1,470.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,425.00 | 2,782,100 |
| 2026-09-01 | 1,500.00 | 1,505.00 | 1,420.00 | 1,470.00 | 1,470.00 | 4,927,700 |
| 2026-08-31 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,958,800 |
| 2026-08-28 | 1,555.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | 2,570,700 |
| 2026-08-27 | 1,515.00 | 1,560.00 | 1,480.00 | 1,555.00 | 1,555.00 | 2,133,100 |
| 2026-08-26 | 1,510.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,535.00 | 4,764,300 |
| 2026-08-25 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0 |
| 2026-08-24 | 1,395.00 | 1,520.00 | 1,395.00 | 1,515.00 | 1,515.00 | 8,340,600 |
| 2026-08-21 | 1,375.00 | 1,405.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1,360,900 |
| 2026-08-20 | 1,385.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,375.00 | 6,690,500 |
| 2026-08-19 | 1,460.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | 7,381,800 |
| 2026-08-18 | 1,475.00 | 1,480.00 | 1,435.00 | 1,475.00 | 1,475.00 | 6,190,100 |
| 2026-08-17 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2026-08-14 | 1,455.00 | 1,475.00 | 1,425.00 | 1,470.00 | 1,470.00 | 4,921,100 |
| 2026-08-13 | 1,410.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 4,426,200 |
| 2026-08-12 | 1,320.00 | 1,420.00 | 1,315.00 | 1,410.00 | 1,410.00 | 9,616,700 |
| 2026-08-11 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,024,200 |
| 2026-08-10 | 1,305.00 | 1,360.00 | 1,285.00 | 1,330.00 | 1,330.00 | 4,549,600 |
| 2026-08-07 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,300.00 | 6,666,800 |
| 2026-08-06 | 1,220.00 | 1,330.00 | 1,220.00 | 1,330.00 | 1,330.00 | 9,480,500 |
| 2026-08-05 | 1,175.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,215.00 | 5,336,400 |
| 2026-08-04 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 3,462,100 |
| 2026-08-03 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 2,611,700 |
| 2026-07-31 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 5,773,600 |
| 2026-07-30 | 1,075.00 | 1,140.00 | 1,075.00 | 1,140.00 | 1,140.00 | 10,739,200 |
| 2026-07-29 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 938,300 |
| 2026-07-28 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,899,700 |
| 2026-07-27 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 542,300 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 110.0000 IDR |
| 2025-05-26 | 75.0000 IDR |
| 2024-05-27 | 40.0000 IDR |
| 2023-05-22 | 100.0000 IDR |
| 2022-06-13 | 25.0000 IDR |
| 2021-05-18 | 10.0000 IDR |
| 2021-05-11 | 100,000.0000 IDR |
| 2020-07-24 | 10.0000 IDR |
| 2019-05-13 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.