Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 314.00 | 320.00 | 312.00 | 316.00 | 180.32 | 979,700 |
| 2022-10-31 | 316.00 | 318.00 | 312.00 | 316.00 | 180.32 | 294,500 |
| 2022-10-28 | 318.00 | 320.00 | 310.00 | 314.00 | 179.18 | 807,500 |
| 2022-10-27 | 314.00 | 318.00 | 312.00 | 318.00 | 181.46 | 274,500 |
| 2022-10-26 | 320.00 | 322.00 | 312.00 | 312.00 | 178.04 | 793,400 |
| 2022-10-25 | 324.00 | 324.00 | 318.00 | 320.00 | 182.60 | 194,700 |
| 2022-10-24 | 316.00 | 326.00 | 308.00 | 324.00 | 184.88 | 1,614,200 |
| 2022-10-21 | 310.00 | 318.00 | 306.00 | 318.00 | 181.46 | 2,129,100 |
| 2022-10-20 | 306.00 | 314.00 | 300.00 | 310.00 | 176.89 | 1,218,100 |
| 2022-10-19 | 308.00 | 312.00 | 304.00 | 308.00 | 175.75 | 1,161,600 |
| 2022-10-18 | 302.00 | 308.00 | 302.00 | 306.00 | 174.61 | 452,500 |
| 2022-10-17 | 300.00 | 304.00 | 296.00 | 300.00 | 171.19 | 1,879,300 |
| 2022-10-14 | 300.00 | 310.00 | 280.00 | 300.00 | 171.19 | 14,769,100 |
| 2022-10-13 | 310.00 | 316.00 | 296.00 | 300.00 | 171.19 | 8,519,400 |
| 2022-10-12 | 316.00 | 326.00 | 308.00 | 310.00 | 176.89 | 1,889,300 |
| 2022-10-11 | 322.00 | 322.00 | 316.00 | 316.00 | 180.32 | 643,700 |
| 2022-10-10 | 322.00 | 322.00 | 316.00 | 322.00 | 183.74 | 462,300 |
| 2022-10-07 | 320.00 | 322.00 | 318.00 | 322.00 | 183.74 | 713,000 |
| 2022-10-06 | 320.00 | 324.00 | 318.00 | 322.00 | 183.74 | 391,900 |
| 2022-10-05 | 320.00 | 326.00 | 318.00 | 320.00 | 182.60 | 163,400 |
| 2022-10-04 | 320.00 | 324.00 | 318.00 | 318.00 | 181.46 | 666,100 |
| 2022-10-03 | 322.00 | 324.00 | 318.00 | 320.00 | 182.60 | 376,900 |
| 2022-09-30 | 314.00 | 330.00 | 310.00 | 322.00 | 183.74 | 706,900 |
| 2022-09-29 | 322.00 | 330.00 | 314.00 | 314.00 | 179.18 | 1,437,700 |
| 2022-09-28 | 332.00 | 332.00 | 320.00 | 322.00 | 183.74 | 1,431,800 |
| 2022-09-27 | 330.00 | 332.00 | 328.00 | 332.00 | 189.45 | 401,300 |
| 2022-09-26 | 336.00 | 336.00 | 326.00 | 330.00 | 188.31 | 999,200 |
| 2022-09-23 | 334.00 | 342.00 | 334.00 | 336.00 | 191.73 | 331,000 |
| 2022-09-22 | 338.00 | 338.00 | 332.00 | 336.00 | 191.73 | 850,200 |
| 2022-09-21 | 342.00 | 344.00 | 336.00 | 338.00 | 192.87 | 841,500 |
| 2022-09-20 | 344.00 | 346.00 | 340.00 | 344.00 | 196.30 | 1,130,300 |
| 2022-09-19 | 344.00 | 346.00 | 332.00 | 344.00 | 196.30 | 1,523,100 |
| 2022-09-16 | 342.00 | 348.00 | 340.00 | 344.00 | 196.30 | 1,180,300 |
| 2022-09-15 | 344.00 | 346.00 | 340.00 | 344.00 | 196.30 | 617,400 |
| 2022-09-14 | 340.00 | 346.00 | 338.00 | 344.00 | 196.30 | 368,400 |
| 2022-09-13 | 338.00 | 348.00 | 334.00 | 346.00 | 197.44 | 1,578,400 |
| 2022-09-12 | 336.00 | 340.00 | 332.00 | 338.00 | 192.87 | 355,200 |
| 2022-09-09 | 338.00 | 338.00 | 334.00 | 336.00 | 191.73 | 241,900 |
| 2022-09-08 | 334.00 | 338.00 | 330.00 | 338.00 | 192.87 | 243,900 |
| 2022-09-07 | 340.00 | 340.00 | 332.00 | 334.00 | 190.59 | 295,900 |
| 2022-09-06 | 336.00 | 342.00 | 336.00 | 340.00 | 194.01 | 901,600 |
| 2022-09-05 | 334.00 | 336.00 | 328.00 | 336.00 | 191.73 | 530,500 |
| 2022-09-02 | 336.00 | 336.00 | 332.00 | 336.00 | 191.73 | 368,100 |
| 2022-09-01 | 338.00 | 338.00 | 328.00 | 336.00 | 191.73 | 323,500 |
| 2022-08-31 | 340.00 | 344.00 | 332.00 | 336.00 | 191.73 | 770,000 |
| 2022-08-30 | 334.00 | 340.00 | 334.00 | 340.00 | 194.01 | 1,464,400 |
| 2022-08-29 | 340.00 | 340.00 | 332.00 | 334.00 | 190.59 | 470,200 |
| 2022-08-26 | 344.00 | 344.00 | 336.00 | 340.00 | 194.01 | 674,800 |
| 2022-08-25 | 344.00 | 346.00 | 320.00 | 342.00 | 195.15 | 1,349,900 |
| 2022-08-24 | 336.00 | 346.00 | 336.00 | 344.00 | 196.30 | 1,305,000 |
| 2022-08-23 | 332.00 | 338.00 | 330.00 | 336.00 | 191.73 | 628,600 |
| 2022-08-22 | 350.00 | 350.00 | 328.00 | 334.00 | 190.59 | 2,411,900 |
| 2022-08-19 | 346.00 | 352.00 | 330.00 | 348.00 | 198.58 | 4,073,100 |
| 2022-08-18 | 326.00 | 356.00 | 322.00 | 344.00 | 196.30 | 9,679,500 |
| 2022-08-16 | 322.00 | 326.00 | 320.00 | 324.00 | 184.88 | 1,935,900 |
| 2022-08-15 | 322.00 | 330.00 | 318.00 | 320.00 | 182.60 | 4,034,600 |
| 2022-08-12 | 316.00 | 330.00 | 316.00 | 322.00 | 183.74 | 3,613,900 |
| 2022-08-11 | 320.00 | 320.00 | 314.00 | 316.00 | 180.32 | 970,400 |
| 2022-08-10 | 316.00 | 318.00 | 314.00 | 316.00 | 180.32 | 920,100 |
| 2022-08-09 | 318.00 | 318.00 | 314.00 | 316.00 | 180.32 | 659,400 |
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.