Total Bangun Persada Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	366.00	366.00	360.00	360.00	268.83	1,606,400
2023-10-27	364.00	366.00	360.00	366.00	273.31	2,029,200
2023-10-26	368.00	368.00	362.00	362.00	270.32	1,803,200
2023-10-25	364.00	366.00	362.00	364.00	271.82	1,731,100
2023-10-24	358.00	366.00	352.00	364.00	271.82	2,996,200
2023-10-23	362.00	362.00	358.00	358.00	267.34	1,556,100
2023-10-20	366.00	366.00	360.00	362.00	270.32	2,565,100
2023-10-19	368.00	372.00	366.00	366.00	273.31	1,025,400
2023-10-18	368.00	376.00	368.00	368.00	274.80	2,737,400
2023-10-17	372.00	374.00	362.00	368.00	274.80	2,465,800
2023-10-16	378.00	378.00	366.00	372.00	277.79	2,963,200
2023-10-13	378.00	378.00	370.00	376.00	280.78	1,993,800
2023-10-12	376.00	382.00	370.00	374.00	279.28	3,256,700
2023-10-11	368.00	376.00	368.00	376.00	280.78	3,148,700
2023-10-10	372.00	374.00	366.00	368.00	274.80	4,258,300
2023-10-09	370.00	374.00	366.00	368.00	274.80	2,210,600
2023-10-06	368.00	374.00	366.00	370.00	276.30	1,918,900
2023-10-05	366.00	370.00	366.00	368.00	274.80	1,437,200
2023-10-04	368.00	370.00	362.00	366.00	273.31	2,234,400
2023-10-03	370.00	374.00	364.00	368.00	274.80	3,963,100
2023-10-02	368.00	388.00	366.00	370.00	276.30	9,583,900
2023-09-29	362.00	370.00	360.00	368.00	274.80	2,963,300
2023-09-27	362.00	364.00	358.00	360.00	268.83	1,835,700
2023-09-26	368.00	372.00	360.00	360.00	268.83	4,676,200
2023-09-25	382.00	382.00	364.00	364.00	271.82	7,353,000
2023-09-22	362.00	382.00	358.00	380.00	283.76	13,256,500
2023-09-21	360.00	364.00	358.00	360.00	268.83	1,773,100
2023-09-20	368.00	370.00	360.00	362.00	270.32	4,889,500
2023-09-19	360.00	368.00	360.00	366.00	273.31	1,602,800
2023-09-18	368.00	370.00	360.00	360.00	268.83	6,190,100
2023-09-15	374.00	378.00	366.00	370.00	276.30	3,466,700
2023-09-14	376.00	382.00	372.00	374.00	279.28	2,415,600
2023-09-13	376.00	382.00	374.00	376.00	280.78	2,566,200
2023-09-12	382.00	384.00	374.00	376.00	280.78	3,978,000
2023-09-11	386.00	390.00	382.00	382.00	285.26	2,842,500
2023-09-08	384.00	388.00	380.00	386.00	288.24	1,457,800
2023-09-07	386.00	390.00	382.00	384.00	286.75	1,572,200
2023-09-06	388.00	394.00	384.00	386.00	288.24	2,837,900
2023-09-05	374.00	388.00	374.00	388.00	289.74	3,031,700
2023-09-04	378.00	382.00	368.00	374.00	279.28	3,416,000
2023-09-01	386.00	386.00	376.00	378.00	282.27	4,135,100
2023-08-31	388.00	392.00	382.00	384.00	286.75	3,026,600
2023-08-30	390.00	392.00	386.00	388.00	289.74	1,388,600
2023-08-29	390.00	396.00	382.00	390.00	291.23	2,942,800
2023-08-28	394.00	400.00	386.00	388.00	289.74	3,586,600
2023-08-25	392.00	398.00	392.00	394.00	294.22	2,722,900
2023-08-24	398.00	402.00	392.00	392.00	292.72	3,107,800
2023-08-23	402.00	406.00	396.00	398.00	297.20	5,244,800
2023-08-22	382.00	404.00	380.00	402.00	300.19	15,526,400
2023-08-21	380.00	386.00	374.00	380.00	283.76	2,225,800
2023-08-18	386.00	390.00	376.00	380.00	283.76	2,539,100
2023-08-16	384.00	392.00	380.00	386.00	288.24	8,352,100
2023-08-15	374.00	390.00	372.00	384.00	286.75	12,079,600
2023-08-14	368.00	376.00	360.00	374.00	279.28	4,336,800
2023-08-11	366.00	368.00	364.00	368.00	274.80	2,069,000
2023-08-10	360.00	366.00	360.00	364.00	271.82	2,157,600
2023-08-09	364.00	364.00	356.00	356.00	265.84	3,531,700
2023-08-08	360.00	364.00	358.00	362.00	270.32	2,583,000
2023-08-07	362.00	364.00	350.00	358.00	267.34	4,996,300
2023-08-04	368.00	374.00	358.00	362.00	270.32	5,119,100

← NewerPage 13 of 21 · 1,215 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.