Total Bangun Persada Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	340.00	350.00	334.00	336.00	191.73	2,361,000
2023-04-28	338.00	352.00	336.00	340.00	194.01	9,452,500
2023-04-27	340.00	340.00	332.00	334.00	190.59	2,807,700
2023-04-26	340.00	346.00	336.00	340.00	194.01	1,840,600
2023-04-18	346.00	348.00	340.00	340.00	194.01	2,510,500
2023-04-17	334.00	346.00	330.00	346.00	197.44	2,151,900
2023-04-14	340.00	342.00	332.00	332.00	189.45	1,045,200
2023-04-13	340.00	342.00	336.00	338.00	192.87	646,900
2023-04-12	332.00	340.00	330.00	338.00	192.87	1,173,000
2023-04-11	332.00	336.00	328.00	334.00	190.59	352,900
2023-04-10	328.00	332.00	318.00	332.00	189.45	1,046,900
2023-04-06	330.00	332.00	328.00	328.00	187.17	2,058,300
2023-04-05	330.00	344.00	324.00	330.00	188.31	1,040,800
2023-04-04	328.00	334.00	326.00	328.00	187.17	1,108,200
2023-04-03	320.00	332.00	320.00	328.00	187.17	1,863,100
2023-03-31	320.00	322.00	318.00	318.00	181.46	606,000
2023-03-30	320.00	320.00	318.00	320.00	182.60	432,700
2023-03-29	320.00	322.00	318.00	318.00	181.46	363,000
2023-03-28	320.00	320.00	310.00	316.00	180.32	726,400
2023-03-27	316.00	322.00	316.00	320.00	182.60	443,100
2023-03-24	312.00	320.00	312.00	316.00	180.32	250,100
2023-03-21	316.00	318.00	312.00	312.00	178.04	155,800
2023-03-20	314.00	316.00	312.00	312.00	178.04	392,700
2023-03-17	312.00	316.00	308.00	316.00	180.32	625,800
2023-03-16	312.00	314.00	306.00	312.00	178.04	1,673,400
2023-03-15	316.00	318.00	310.00	312.00	178.04	957,800
2023-03-14	320.00	320.00	310.00	312.00	178.04	762,200
2023-03-13	316.00	318.00	312.00	318.00	181.46	259,600
2023-03-10	316.00	322.00	312.00	318.00	181.46	155,200
2023-03-09	318.00	324.00	308.00	316.00	180.32	1,707,800
2023-03-08	320.00	320.00	314.00	318.00	181.46	938,100
2023-03-07	324.00	326.00	318.00	320.00	182.60	303,200
2023-03-06	328.00	330.00	322.00	322.00	183.74	520,800
2023-03-03	330.00	334.00	324.00	328.00	187.17	310,200
2023-03-02	328.00	334.00	322.00	328.00	187.17	1,322,800
2023-03-01	332.00	338.00	328.00	328.00	187.17	286,900
2023-02-28	340.00	348.00	332.00	332.00	189.45	708,600
2023-02-27	334.00	346.00	334.00	338.00	192.87	1,061,000
2023-02-24	338.00	338.00	332.00	334.00	190.59	268,100
2023-02-23	338.00	342.00	332.00	332.00	189.45	894,800
2023-02-22	338.00	346.00	332.00	338.00	192.87	792,500
2023-02-21	338.00	346.00	318.00	338.00	192.87	2,725,600
2023-02-20	318.00	380.00	314.00	336.00	191.73	7,127,300
2023-02-17	318.00	320.00	314.00	314.00	179.18	422,800
2023-02-16	318.00	318.00	314.00	318.00	181.46	347,300
2023-02-15	318.00	318.00	316.00	318.00	181.46	248,600
2023-02-14	318.00	318.00	316.00	318.00	181.46	67,600
2023-02-13	314.00	318.00	314.00	316.00	180.32	1,170,200
2023-02-10	318.00	318.00	310.00	310.00	176.89	768,800
2023-02-09	318.00	320.00	316.00	318.00	181.46	205,500
2023-02-08	318.00	318.00	314.00	316.00	180.32	984,200
2023-02-07	322.00	322.00	314.00	318.00	181.46	1,000,200
2023-02-06	320.00	322.00	316.00	320.00	182.60	436,500
2023-02-03	320.00	320.00	316.00	320.00	182.60	345,000
2023-02-02	318.00	326.00	318.00	320.00	182.60	1,484,000
2023-02-01	314.00	318.00	314.00	314.00	179.18	1,156,300
2023-01-31	314.00	316.00	312.00	314.00	179.18	456,400
2023-01-30	314.00	314.00	310.00	314.00	179.18	595,200
2023-01-27	314.00	318.00	308.00	314.00	179.18	715,000
2023-01-26	320.00	322.00	310.00	312.00	178.04	1,231,900

← NewerPage 15 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.