Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 364.00 | 368.00 | 362.00 | 364.00 | 271.82 | 3,175,200 |
| 2023-08-02 | 360.00 | 368.00 | 358.00 | 364.00 | 271.82 | 4,592,500 |
| 2023-08-01 | 376.00 | 376.00 | 362.00 | 364.00 | 271.82 | 6,657,900 |
| 2023-07-31 | 380.00 | 392.00 | 372.00 | 374.00 | 279.28 | 13,595,500 |
| 2023-07-28 | 372.00 | 376.00 | 368.00 | 370.00 | 276.30 | 2,772,300 |
| 2023-07-27 | 378.00 | 378.00 | 370.00 | 370.00 | 276.30 | 3,562,100 |
| 2023-07-26 | 380.00 | 384.00 | 368.00 | 376.00 | 280.78 | 8,131,700 |
| 2023-07-25 | 384.00 | 384.00 | 376.00 | 380.00 | 283.76 | 3,441,800 |
| 2023-07-24 | 372.00 | 388.00 | 372.00 | 382.00 | 285.26 | 6,628,100 |
| 2023-07-21 | 374.00 | 376.00 | 366.00 | 372.00 | 277.79 | 3,558,500 |
| 2023-07-20 | 362.00 | 378.00 | 358.00 | 370.00 | 276.30 | 8,422,500 |
| 2023-07-18 | 364.00 | 368.00 | 360.00 | 362.00 | 270.32 | 3,465,700 |
| 2023-07-17 | 366.00 | 368.00 | 360.00 | 364.00 | 271.82 | 2,383,000 |
| 2023-07-14 | 364.00 | 366.00 | 358.00 | 364.00 | 271.82 | 3,268,900 |
| 2023-07-13 | 358.00 | 366.00 | 358.00 | 362.00 | 270.32 | 4,806,400 |
| 2023-07-12 | 356.00 | 364.00 | 354.00 | 358.00 | 267.34 | 4,965,800 |
| 2023-07-11 | 354.00 | 358.00 | 352.00 | 356.00 | 265.84 | 2,436,700 |
| 2023-07-10 | 350.00 | 352.00 | 344.00 | 352.00 | 262.85 | 4,044,000 |
| 2023-07-07 | 356.00 | 358.00 | 346.00 | 348.00 | 259.87 | 5,155,800 |
| 2023-07-06 | 360.00 | 362.00 | 348.00 | 356.00 | 265.84 | 8,006,700 |
| 2023-07-05 | 342.00 | 370.00 | 342.00 | 358.00 | 267.34 | 25,962,200 |
| 2023-07-04 | 334.00 | 344.00 | 322.00 | 342.00 | 255.39 | 9,623,900 |
| 2023-07-03 | 320.00 | 340.00 | 320.00 | 334.00 | 249.41 | 9,586,700 |
| 2023-06-27 | 326.00 | 330.00 | 320.00 | 322.00 | 240.45 | 5,001,400 |
| 2023-06-26 | 332.00 | 334.00 | 324.00 | 326.00 | 243.44 | 4,608,400 |
| 2023-06-23 | 338.00 | 340.00 | 330.00 | 330.00 | 246.43 | 4,364,800 |
| 2023-06-22 | 332.00 | 340.00 | 332.00 | 338.00 | 252.40 | 4,750,800 |
| 2023-06-21 | 336.00 | 340.00 | 330.00 | 332.00 | 247.92 | 8,095,600 |
| 2023-06-20 | 328.00 | 344.00 | 326.00 | 336.00 | 250.91 | 17,589,800 |
| 2023-06-19 | 332.00 | 334.00 | 324.00 | 326.00 | 243.44 | 4,277,700 |
| 2023-06-16 | 334.00 | 336.00 | 326.00 | 330.00 | 246.43 | 6,505,100 |
| 2023-06-15 | 336.00 | 346.00 | 330.00 | 334.00 | 249.41 | 11,011,000 |
| 2023-06-14 | 338.00 | 338.00 | 324.00 | 336.00 | 250.91 | 9,899,000 |
| 2023-06-13 | 322.00 | 334.00 | 316.00 | 330.00 | 246.43 | 19,470,500 |
| 2023-06-12 | 320.00 | 324.00 | 316.00 | 320.00 | 238.96 | 6,043,500 |
| 2023-06-09 | 326.00 | 326.00 | 318.00 | 318.00 | 237.47 | 5,044,300 |
| 2023-06-08 | 312.00 | 326.00 | 312.00 | 324.00 | 241.95 | 15,328,100 |
| 2023-06-07 | 316.00 | 318.00 | 310.00 | 312.00 | 232.98 | 3,000,400 |
| 2023-06-06 | 316.00 | 316.00 | 310.00 | 316.00 | 235.97 | 5,173,500 |
| 2023-06-05 | 302.00 | 316.00 | 302.00 | 316.00 | 235.97 | 7,668,100 |
| 2023-05-31 | 308.00 | 310.00 | 302.00 | 304.00 | 227.01 | 8,813,100 |
| 2023-05-30 | 310.00 | 314.00 | 306.00 | 308.00 | 230.00 | 12,119,000 |
| 2023-05-29 | 310.00 | 318.00 | 308.00 | 310.00 | 231.49 | 20,007,700 |
| 2023-05-26 | 300.00 | 322.00 | 300.00 | 308.00 | 230.00 | 45,667,800 |
| 2023-05-25 | 322.00 | 322.00 | 322.00 | 322.00 | 240.45 | 5,068,800 |
| 2023-05-24 | 346.00 | 346.00 | 346.00 | 346.00 | 258.37 | 749,500 |
| 2023-05-23 | 370.00 | 370.00 | 370.00 | 370.00 | 276.30 | 463,500 |
| 2023-05-22 | 396.00 | 396.00 | 396.00 | 396.00 | 295.71 | 1,082,300 |
| 2023-05-19 | 422.00 | 428.00 | 410.00 | 424.00 | 241.95 | 73,961,000 |
| 2023-05-17 | 430.00 | 436.00 | 414.00 | 420.00 | 239.66 | 34,298,900 |
| 2023-05-16 | 426.00 | 438.00 | 424.00 | 428.00 | 244.23 | 45,610,500 |
| 2023-05-15 | 430.00 | 430.00 | 412.00 | 422.00 | 240.80 | 54,776,300 |
| 2023-05-12 | 430.00 | 432.00 | 406.00 | 414.00 | 236.24 | 49,971,600 |
| 2023-05-11 | 450.00 | 470.00 | 406.00 | 422.00 | 240.80 | 215,237,000 |
| 2023-05-10 | 338.00 | 422.00 | 338.00 | 422.00 | 240.80 | 145,134,600 |
| 2023-05-09 | 338.00 | 340.00 | 336.00 | 338.00 | 192.87 | 4,238,000 |
| 2023-05-08 | 340.00 | 340.00 | 336.00 | 338.00 | 192.87 | 3,744,000 |
| 2023-05-05 | 336.00 | 340.00 | 334.00 | 338.00 | 192.87 | 7,824,500 |
| 2023-05-04 | 340.00 | 340.00 | 336.00 | 336.00 | 191.73 | 974,500 |
| 2023-05-03 | 336.00 | 340.00 | 336.00 | 340.00 | 194.01 | 2,173,900 |
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.