Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 308.00 | 324.00 | 306.00 | 320.00 | 182.60 | 2,541,100 |
| 2023-01-24 | 308.00 | 310.00 | 304.00 | 308.00 | 175.75 | 755,600 |
| 2023-01-20 | 306.00 | 308.00 | 304.00 | 306.00 | 174.61 | 1,014,100 |
| 2023-01-19 | 304.00 | 306.00 | 300.00 | 306.00 | 174.61 | 2,022,100 |
| 2023-01-18 | 306.00 | 308.00 | 302.00 | 304.00 | 173.47 | 637,500 |
| 2023-01-17 | 306.00 | 306.00 | 302.00 | 306.00 | 174.61 | 272,900 |
| 2023-01-16 | 304.00 | 306.00 | 302.00 | 304.00 | 173.47 | 588,300 |
| 2023-01-13 | 306.00 | 306.00 | 302.00 | 302.00 | 172.33 | 538,900 |
| 2023-01-12 | 302.00 | 306.00 | 296.00 | 304.00 | 173.47 | 483,800 |
| 2023-01-11 | 306.00 | 306.00 | 302.00 | 302.00 | 172.33 | 429,200 |
| 2023-01-10 | 306.00 | 306.00 | 302.00 | 306.00 | 174.61 | 936,700 |
| 2023-01-09 | 306.00 | 306.00 | 302.00 | 304.00 | 173.47 | 453,000 |
| 2023-01-06 | 304.00 | 306.00 | 302.00 | 304.00 | 173.47 | 1,364,200 |
| 2023-01-05 | 306.00 | 306.00 | 300.00 | 302.00 | 172.33 | 2,952,700 |
| 2023-01-04 | 304.00 | 308.00 | 300.00 | 304.00 | 173.47 | 1,902,000 |
| 2023-01-03 | 302.00 | 310.00 | 302.00 | 304.00 | 173.47 | 1,387,600 |
| 2023-01-02 | 302.00 | 308.00 | 300.00 | 302.00 | 172.33 | 2,612,200 |
| 2022-12-30 | 306.00 | 308.00 | 302.00 | 302.00 | 172.33 | 1,483,500 |
| 2022-12-29 | 306.00 | 308.00 | 302.00 | 302.00 | 172.33 | 2,656,500 |
| 2022-12-28 | 310.00 | 310.00 | 306.00 | 306.00 | 174.61 | 1,667,400 |
| 2022-12-27 | 308.00 | 310.00 | 306.00 | 308.00 | 175.75 | 97,000 |
| 2022-12-26 | 306.00 | 310.00 | 306.00 | 308.00 | 175.75 | 189,000 |
| 2022-12-23 | 308.00 | 310.00 | 306.00 | 306.00 | 174.61 | 455,100 |
| 2022-12-22 | 308.00 | 310.00 | 306.00 | 308.00 | 175.75 | 123,700 |
| 2022-12-21 | 308.00 | 310.00 | 306.00 | 306.00 | 174.61 | 125,800 |
| 2022-12-20 | 306.00 | 310.00 | 306.00 | 308.00 | 175.75 | 677,500 |
| 2022-12-19 | 308.00 | 310.00 | 306.00 | 306.00 | 174.61 | 2,500,700 |
| 2022-12-16 | 308.00 | 310.00 | 304.00 | 308.00 | 175.75 | 532,000 |
| 2022-12-15 | 306.00 | 308.00 | 304.00 | 306.00 | 174.61 | 1,255,700 |
| 2022-12-14 | 304.00 | 310.00 | 304.00 | 306.00 | 174.61 | 266,500 |
| 2022-12-13 | 310.00 | 312.00 | 300.00 | 304.00 | 173.47 | 1,618,300 |
| 2022-12-12 | 310.00 | 312.00 | 304.00 | 308.00 | 175.75 | 789,100 |
| 2022-12-09 | 308.00 | 312.00 | 304.00 | 308.00 | 175.75 | 688,700 |
| 2022-12-08 | 308.00 | 310.00 | 304.00 | 308.00 | 175.75 | 762,700 |
| 2022-12-07 | 310.00 | 320.00 | 302.00 | 308.00 | 175.75 | 1,383,900 |
| 2022-12-06 | 310.00 | 314.00 | 306.00 | 308.00 | 175.75 | 1,146,200 |
| 2022-12-05 | 320.00 | 320.00 | 310.00 | 314.00 | 179.18 | 1,371,600 |
| 2022-12-02 | 320.00 | 320.00 | 314.00 | 318.00 | 181.46 | 1,812,500 |
| 2022-12-01 | 324.00 | 326.00 | 316.00 | 320.00 | 182.60 | 1,757,300 |
| 2022-11-30 | 324.00 | 324.00 | 318.00 | 322.00 | 183.74 | 604,600 |
| 2022-11-29 | 324.00 | 324.00 | 320.00 | 322.00 | 183.74 | 209,400 |
| 2022-11-28 | 324.00 | 330.00 | 322.00 | 322.00 | 183.74 | 680,800 |
| 2022-11-25 | 328.00 | 334.00 | 324.00 | 324.00 | 184.88 | 879,900 |
| 2022-11-24 | 322.00 | 330.00 | 322.00 | 328.00 | 187.17 | 1,369,400 |
| 2022-11-23 | 324.00 | 326.00 | 320.00 | 322.00 | 183.74 | 393,000 |
| 2022-11-22 | 324.00 | 326.00 | 320.00 | 322.00 | 183.74 | 650,300 |
| 2022-11-21 | 322.00 | 326.00 | 320.00 | 324.00 | 184.88 | 1,005,800 |
| 2022-11-18 | 322.00 | 324.00 | 316.00 | 320.00 | 182.60 | 500,800 |
| 2022-11-17 | 322.00 | 324.00 | 318.00 | 320.00 | 182.60 | 335,300 |
| 2022-11-16 | 326.00 | 326.00 | 318.00 | 320.00 | 182.60 | 990,000 |
| 2022-11-15 | 320.00 | 332.00 | 320.00 | 326.00 | 186.02 | 1,100,300 |
| 2022-11-14 | 326.00 | 326.00 | 318.00 | 320.00 | 182.60 | 1,071,000 |
| 2022-11-11 | 324.00 | 338.00 | 318.00 | 326.00 | 186.02 | 3,144,400 |
| 2022-11-10 | 320.00 | 326.00 | 318.00 | 320.00 | 182.60 | 818,400 |
| 2022-11-09 | 312.00 | 332.00 | 312.00 | 324.00 | 184.88 | 2,269,000 |
| 2022-11-08 | 314.00 | 316.00 | 308.00 | 316.00 | 180.32 | 1,410,200 |
| 2022-11-07 | 314.00 | 314.00 | 308.00 | 312.00 | 178.04 | 1,024,900 |
| 2022-11-04 | 316.00 | 316.00 | 310.00 | 314.00 | 179.18 | 1,902,000 |
| 2022-11-03 | 314.00 | 322.00 | 310.00 | 314.00 | 179.18 | 1,274,200 |
| 2022-11-02 | 310.00 | 320.00 | 310.00 | 314.00 | 179.18 | 885,400 |
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.