Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 610.00 | 625.00 | 605.00 | 615.00 | 504.95 | 9,402,400 |
| 2024-08-06 | 600.00 | 620.00 | 595.00 | 605.00 | 496.73 | 2,481,900 |
| 2024-08-05 | 600.00 | 635.00 | 580.00 | 600.00 | 492.63 | 13,656,100 |
| 2024-08-02 | 615.00 | 645.00 | 615.00 | 635.00 | 521.37 | 5,469,800 |
| 2024-08-01 | 615.00 | 630.00 | 610.00 | 615.00 | 504.95 | 3,114,900 |
| 2024-07-31 | 625.00 | 630.00 | 610.00 | 615.00 | 504.95 | 4,257,600 |
| 2024-07-30 | 665.00 | 670.00 | 625.00 | 625.00 | 513.16 | 4,712,500 |
| 2024-07-29 | 630.00 | 670.00 | 625.00 | 655.00 | 537.79 | 6,426,400 |
| 2024-07-26 | 605.00 | 630.00 | 600.00 | 630.00 | 517.26 | 4,293,800 |
| 2024-07-25 | 635.00 | 645.00 | 600.00 | 605.00 | 496.73 | 7,781,100 |
| 2024-07-24 | 590.00 | 650.00 | 590.00 | 635.00 | 521.37 | 11,042,600 |
| 2024-07-23 | 595.00 | 605.00 | 585.00 | 590.00 | 484.42 | 2,560,400 |
| 2024-07-22 | 595.00 | 610.00 | 590.00 | 590.00 | 484.42 | 3,869,100 |
| 2024-07-19 | 595.00 | 595.00 | 580.00 | 595.00 | 488.52 | 9,281,000 |
| 2024-07-18 | 615.00 | 700.00 | 590.00 | 595.00 | 488.52 | 9,069,300 |
| 2024-07-17 | 550.00 | 610.00 | 550.00 | 610.00 | 500.84 | 17,907,500 |
| 2024-07-16 | 555.00 | 560.00 | 545.00 | 550.00 | 451.58 | 1,946,100 |
| 2024-07-15 | 565.00 | 570.00 | 535.00 | 555.00 | 455.68 | 3,384,300 |
| 2024-07-12 | 550.00 | 595.00 | 545.00 | 560.00 | 459.79 | 7,030,700 |
| 2024-07-11 | 555.00 | 555.00 | 540.00 | 550.00 | 451.58 | 1,296,500 |
| 2024-07-10 | 545.00 | 555.00 | 545.00 | 550.00 | 451.58 | 997,200 |
| 2024-07-09 | 555.00 | 560.00 | 540.00 | 545.00 | 447.47 | 1,194,500 |
| 2024-07-08 | 545.00 | 555.00 | 535.00 | 555.00 | 455.68 | 2,677,500 |
| 2024-07-05 | 550.00 | 555.00 | 530.00 | 545.00 | 447.47 | 3,422,000 |
| 2024-07-04 | 535.00 | 555.00 | 530.00 | 545.00 | 447.47 | 2,589,800 |
| 2024-07-03 | 555.00 | 565.00 | 535.00 | 535.00 | 439.26 | 4,052,300 |
| 2024-07-02 | 565.00 | 570.00 | 555.00 | 555.00 | 455.68 | 2,076,300 |
| 2024-07-01 | 560.00 | 570.00 | 530.00 | 560.00 | 459.79 | 5,407,700 |
| 2024-06-28 | 560.00 | 570.00 | 555.00 | 560.00 | 459.79 | 4,011,100 |
| 2024-06-27 | 560.00 | 570.00 | 545.00 | 555.00 | 455.68 | 4,323,700 |
| 2024-06-26 | 575.00 | 580.00 | 535.00 | 560.00 | 459.79 | 6,569,800 |
| 2024-06-25 | 525.00 | 585.00 | 525.00 | 570.00 | 468.00 | 21,993,100 |
| 2024-06-24 | 515.00 | 535.00 | 515.00 | 525.00 | 431.05 | 8,686,500 |
| 2024-06-21 | 505.00 | 525.00 | 500.00 | 510.00 | 418.74 | 11,438,900 |
| 2024-06-20 | 488.00 | 505.00 | 480.00 | 505.00 | 414.63 | 6,530,300 |
| 2024-06-19 | 484.00 | 494.00 | 474.00 | 486.00 | 399.03 | 5,781,300 |
| 2024-06-14 | 486.00 | 498.00 | 476.00 | 486.00 | 399.03 | 4,666,400 |
| 2024-06-13 | 505.00 | 510.00 | 486.00 | 486.00 | 399.03 | 4,103,900 |
| 2024-06-12 | 482.00 | 505.00 | 482.00 | 505.00 | 414.63 | 7,488,000 |
| 2024-06-11 | 492.00 | 492.00 | 482.00 | 484.00 | 397.39 | 2,787,400 |
| 2024-06-10 | 510.00 | 510.00 | 484.00 | 492.00 | 403.96 | 3,790,400 |
| 2024-06-07 | 520.00 | 520.00 | 500.00 | 510.00 | 418.74 | 4,246,500 |
| 2024-06-06 | 484.00 | 520.00 | 484.00 | 520.00 | 426.95 | 17,171,600 |
| 2024-06-05 | 470.00 | 496.00 | 468.00 | 484.00 | 397.39 | 7,197,100 |
| 2024-06-04 | 468.00 | 470.00 | 466.00 | 468.00 | 384.25 | 5,019,100 |
| 2024-06-03 | 462.00 | 468.00 | 458.00 | 468.00 | 384.25 | 4,750,500 |
| 2024-05-31 | 460.00 | 466.00 | 456.00 | 460.00 | 377.68 | 2,491,400 |
| 2024-05-30 | 472.00 | 478.00 | 444.00 | 460.00 | 377.68 | 4,870,600 |
| 2024-05-29 | 464.00 | 482.00 | 464.00 | 472.00 | 387.54 | 9,461,400 |
| 2024-05-28 | 440.00 | 464.00 | 440.00 | 464.00 | 380.97 | 5,617,900 |
| 2024-05-27 | 460.00 | 460.00 | 432.00 | 442.00 | 362.90 | 9,868,300 |
| 2024-05-22 | 470.00 | 476.00 | 466.00 | 472.00 | 352.46 | 10,180,600 |
| 2024-05-21 | 478.00 | 482.00 | 468.00 | 468.00 | 349.48 | 7,305,100 |
| 2024-05-20 | 470.00 | 486.00 | 470.00 | 476.00 | 355.45 | 6,495,100 |
| 2024-05-17 | 462.00 | 482.00 | 460.00 | 470.00 | 350.97 | 8,026,500 |
| 2024-05-16 | 472.00 | 476.00 | 462.00 | 462.00 | 345.00 | 7,559,100 |
| 2024-05-15 | 472.00 | 480.00 | 472.00 | 474.00 | 353.96 | 3,105,900 |
| 2024-05-14 | 494.00 | 525.00 | 450.00 | 472.00 | 352.46 | 33,280,600 |
| 2024-05-13 | 490.00 | 500.00 | 490.00 | 492.00 | 367.40 | 6,132,700 |
| 2024-05-08 | 490.00 | 494.00 | 484.00 | 490.00 | 365.91 | 5,272,900 |
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.