Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 486.00 | 496.00 | 486.00 | 490.00 | 365.91 | 3,551,100 |
| 2024-05-06 | 492.00 | 505.00 | 484.00 | 484.00 | 361.43 | 5,644,400 |
| 2024-05-03 | 494.00 | 500.00 | 486.00 | 492.00 | 367.40 | 4,409,500 |
| 2024-05-02 | 486.00 | 510.00 | 486.00 | 492.00 | 367.40 | 5,971,400 |
| 2024-04-30 | 478.00 | 515.00 | 474.00 | 484.00 | 361.43 | 12,534,000 |
| 2024-04-29 | 478.00 | 482.00 | 470.00 | 478.00 | 356.94 | 1,714,800 |
| 2024-04-26 | 492.00 | 496.00 | 472.00 | 474.00 | 353.96 | 4,716,000 |
| 2024-04-25 | 494.00 | 496.00 | 484.00 | 490.00 | 365.91 | 1,945,900 |
| 2024-04-24 | 496.00 | 500.00 | 484.00 | 494.00 | 368.89 | 2,893,000 |
| 2024-04-23 | 470.00 | 496.00 | 470.00 | 494.00 | 368.89 | 3,169,600 |
| 2024-04-22 | 456.00 | 470.00 | 446.00 | 470.00 | 350.97 | 1,640,600 |
| 2024-04-19 | 474.00 | 476.00 | 452.00 | 454.00 | 339.02 | 4,555,400 |
| 2024-04-18 | 480.00 | 488.00 | 458.00 | 474.00 | 353.96 | 3,665,500 |
| 2024-04-17 | 500.00 | 515.00 | 476.00 | 478.00 | 356.94 | 4,052,900 |
| 2024-04-16 | 494.00 | 500.00 | 474.00 | 500.00 | 373.37 | 4,943,000 |
| 2024-04-05 | 496.00 | 500.00 | 490.00 | 494.00 | 368.89 | 1,691,600 |
| 2024-04-04 | 486.00 | 500.00 | 486.00 | 496.00 | 370.39 | 6,096,900 |
| 2024-04-03 | 472.00 | 488.00 | 472.00 | 486.00 | 362.92 | 4,043,600 |
| 2024-04-02 | 482.00 | 492.00 | 462.00 | 474.00 | 353.96 | 8,669,700 |
| 2024-04-01 | 444.00 | 480.00 | 442.00 | 480.00 | 358.44 | 16,383,800 |
| 2024-03-28 | 436.00 | 438.00 | 430.00 | 438.00 | 327.07 | 1,919,600 |
| 2024-03-27 | 436.00 | 438.00 | 428.00 | 436.00 | 325.58 | 2,247,300 |
| 2024-03-26 | 438.00 | 438.00 | 428.00 | 436.00 | 325.58 | 2,241,800 |
| 2024-03-25 | 440.00 | 440.00 | 426.00 | 428.00 | 319.61 | 3,375,600 |
| 2024-03-22 | 436.00 | 440.00 | 434.00 | 436.00 | 325.58 | 949,000 |
| 2024-03-21 | 434.00 | 446.00 | 430.00 | 436.00 | 325.58 | 2,166,600 |
| 2024-03-20 | 434.00 | 442.00 | 430.00 | 434.00 | 324.09 | 1,414,000 |
| 2024-03-19 | 434.00 | 436.00 | 428.00 | 430.00 | 321.10 | 2,909,700 |
| 2024-03-18 | 432.00 | 436.00 | 422.00 | 434.00 | 324.09 | 2,425,700 |
| 2024-03-15 | 424.00 | 436.00 | 422.00 | 432.00 | 322.59 | 1,719,800 |
| 2024-03-14 | 432.00 | 440.00 | 424.00 | 424.00 | 316.62 | 3,178,400 |
| 2024-03-13 | 408.00 | 438.00 | 408.00 | 432.00 | 322.59 | 8,119,600 |
| 2024-03-08 | 406.00 | 416.00 | 404.00 | 408.00 | 304.67 | 1,734,800 |
| 2024-03-07 | 400.00 | 412.00 | 398.00 | 406.00 | 303.18 | 3,653,000 |
| 2024-03-06 | 400.00 | 402.00 | 392.00 | 400.00 | 298.70 | 2,241,200 |
| 2024-03-05 | 404.00 | 412.00 | 398.00 | 400.00 | 298.70 | 7,661,900 |
| 2024-03-04 | 426.00 | 428.00 | 404.00 | 406.00 | 303.18 | 9,028,600 |
| 2024-03-01 | 428.00 | 430.00 | 424.00 | 426.00 | 318.11 | 1,944,000 |
| 2024-02-29 | 436.00 | 440.00 | 426.00 | 426.00 | 318.11 | 2,665,300 |
| 2024-02-28 | 440.00 | 440.00 | 434.00 | 436.00 | 325.58 | 1,730,100 |
| 2024-02-27 | 444.00 | 446.00 | 430.00 | 440.00 | 328.57 | 6,284,700 |
| 2024-02-26 | 436.00 | 444.00 | 436.00 | 442.00 | 330.06 | 3,095,400 |
| 2024-02-23 | 426.00 | 438.00 | 426.00 | 436.00 | 325.58 | 2,201,200 |
| 2024-02-22 | 428.00 | 430.00 | 422.00 | 426.00 | 318.11 | 2,327,700 |
| 2024-02-21 | 434.00 | 438.00 | 422.00 | 428.00 | 319.61 | 3,633,800 |
| 2024-02-20 | 436.00 | 442.00 | 430.00 | 434.00 | 324.09 | 3,780,100 |
| 2024-02-19 | 442.00 | 442.00 | 434.00 | 436.00 | 325.58 | 2,754,500 |
| 2024-02-16 | 448.00 | 450.00 | 438.00 | 444.00 | 331.56 | 5,767,000 |
| 2024-02-15 | 416.00 | 450.00 | 416.00 | 444.00 | 331.56 | 20,014,600 |
| 2024-02-13 | 398.00 | 422.00 | 398.00 | 416.00 | 310.65 | 9,122,800 |
| 2024-02-12 | 396.00 | 402.00 | 396.00 | 398.00 | 297.20 | 1,343,700 |
| 2024-02-07 | 396.00 | 398.00 | 396.00 | 396.00 | 295.71 | 1,551,500 |
| 2024-02-06 | 394.00 | 398.00 | 380.00 | 396.00 | 295.71 | 4,742,100 |
| 2024-02-05 | 398.00 | 400.00 | 394.00 | 394.00 | 294.22 | 1,840,300 |
| 2024-02-02 | 402.00 | 402.00 | 394.00 | 398.00 | 297.20 | 583,800 |
| 2024-02-01 | 400.00 | 402.00 | 394.00 | 398.00 | 297.20 | 1,083,700 |
| 2024-01-31 | 394.00 | 400.00 | 394.00 | 400.00 | 298.70 | 1,606,000 |
| 2024-01-30 | 396.00 | 400.00 | 392.00 | 392.00 | 292.72 | 2,276,700 |
| 2024-01-29 | 398.00 | 398.00 | 392.00 | 394.00 | 294.22 | 1,510,100 |
| 2024-01-26 | 398.00 | 402.00 | 396.00 | 398.00 | 297.20 | 1,237,000 |
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.