Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 316.00 | 320.00 | 312.00 | 318.00 | 181.46 | 1,125,100 |
| 2022-08-05 | 312.00 | 318.00 | 310.00 | 314.00 | 179.18 | 2,133,500 |
| 2022-08-04 | 312.00 | 316.00 | 312.00 | 312.00 | 178.04 | 957,000 |
| 2022-08-03 | 320.00 | 320.00 | 310.00 | 312.00 | 178.04 | 432,900 |
| 2022-08-02 | 312.00 | 314.00 | 310.00 | 312.00 | 178.04 | 1,085,500 |
| 2022-08-01 | 310.00 | 314.00 | 306.00 | 312.00 | 178.04 | 1,426,200 |
| 2022-07-29 | 312.00 | 316.00 | 310.00 | 310.00 | 176.89 | 1,383,400 |
| 2022-07-28 | 312.00 | 316.00 | 310.00 | 310.00 | 176.89 | 1,346,400 |
| 2022-07-27 | 320.00 | 332.00 | 310.00 | 312.00 | 178.04 | 733,300 |
| 2022-07-26 | 318.00 | 320.00 | 310.00 | 314.00 | 179.18 | 1,725,000 |
| 2022-07-25 | 310.00 | 322.00 | 306.00 | 318.00 | 181.46 | 5,626,000 |
| 2022-07-22 | 308.00 | 310.00 | 304.00 | 306.00 | 174.61 | 443,000 |
| 2022-07-21 | 304.00 | 308.00 | 302.00 | 308.00 | 175.75 | 931,200 |
| 2022-07-20 | 304.00 | 306.00 | 302.00 | 304.00 | 173.47 | 665,700 |
| 2022-07-19 | 302.00 | 306.00 | 302.00 | 306.00 | 174.61 | 1,146,300 |
| 2022-07-18 | 300.00 | 304.00 | 300.00 | 302.00 | 172.33 | 568,500 |
| 2022-07-15 | 300.00 | 304.00 | 300.00 | 302.00 | 172.33 | 611,700 |
| 2022-07-14 | 300.00 | 302.00 | 300.00 | 300.00 | 171.19 | 260,400 |
| 2022-07-13 | 302.00 | 304.00 | 298.00 | 300.00 | 171.19 | 512,300 |
| 2022-07-12 | 300.00 | 304.00 | 298.00 | 302.00 | 172.33 | 567,200 |
| 2022-07-11 | 302.00 | 302.00 | 300.00 | 300.00 | 171.19 | 656,100 |
| 2022-07-08 | 302.00 | 306.00 | 302.00 | 302.00 | 172.33 | 472,900 |
| 2022-07-07 | 300.00 | 302.00 | 298.00 | 302.00 | 172.33 | 411,900 |
| 2022-07-06 | 304.00 | 304.00 | 298.00 | 298.00 | 170.05 | 404,000 |
| 2022-07-05 | 298.00 | 306.00 | 298.00 | 304.00 | 173.47 | 802,700 |
| 2022-07-04 | 300.00 | 300.00 | 294.00 | 300.00 | 171.19 | 2,364,500 |
| 2022-07-01 | 302.00 | 304.00 | 298.00 | 298.00 | 170.05 | 482,800 |
| 2022-06-30 | 306.00 | 308.00 | 302.00 | 304.00 | 173.47 | 261,900 |
| 2022-06-29 | 304.00 | 306.00 | 302.00 | 306.00 | 174.61 | 601,500 |
| 2022-06-28 | 302.00 | 306.00 | 302.00 | 304.00 | 173.47 | 1,882,900 |
| 2022-06-27 | 302.00 | 304.00 | 300.00 | 302.00 | 172.33 | 397,600 |
| 2022-06-24 | 300.00 | 304.00 | 300.00 | 302.00 | 172.33 | 803,800 |
| 2022-06-23 | 302.00 | 302.00 | 298.00 | 300.00 | 171.19 | 711,200 |
| 2022-06-22 | 302.00 | 304.00 | 298.00 | 300.00 | 171.19 | 970,800 |
| 2022-06-21 | 300.00 | 304.00 | 300.00 | 302.00 | 172.33 | 912,300 |
| 2022-06-20 | 298.00 | 302.00 | 298.00 | 300.00 | 171.19 | 2,378,800 |
| 2022-06-17 | 300.00 | 302.00 | 298.00 | 298.00 | 170.05 | 1,421,500 |
| 2022-06-16 | 300.00 | 302.00 | 298.00 | 300.00 | 171.19 | 1,605,900 |
| 2022-06-15 | 298.00 | 298.00 | 294.00 | 296.00 | 168.91 | 2,117,400 |
| 2022-06-14 | 300.00 | 302.00 | 292.00 | 298.00 | 170.05 | 4,105,500 |
| 2022-06-13 | 302.00 | 308.00 | 302.00 | 302.00 | 172.33 | 2,657,100 |
| 2022-06-10 | 326.00 | 330.00 | 320.00 | 324.00 | 170.62 | 8,319,800 |
| 2022-06-09 | 322.00 | 330.00 | 322.00 | 326.00 | 171.67 | 4,564,700 |
| 2022-06-08 | 324.00 | 332.00 | 322.00 | 322.00 | 169.56 | 6,530,000 |
| 2022-06-07 | 324.00 | 330.00 | 320.00 | 322.00 | 169.56 | 7,446,100 |
| 2022-06-06 | 326.00 | 326.00 | 320.00 | 322.00 | 169.56 | 3,650,100 |
| 2022-06-03 | 332.00 | 334.00 | 320.00 | 324.00 | 170.62 | 8,063,300 |
| 2022-06-02 | 310.00 | 342.00 | 310.00 | 332.00 | 174.83 | 21,672,300 |
| 2022-05-31 | 310.00 | 314.00 | 308.00 | 310.00 | 163.25 | 1,221,400 |
| 2022-05-30 | 304.00 | 312.00 | 304.00 | 310.00 | 163.25 | 1,638,200 |
| 2022-05-27 | 300.00 | 310.00 | 300.00 | 304.00 | 160.09 | 2,606,000 |
| 2022-05-25 | 298.00 | 302.00 | 298.00 | 300.00 | 157.98 | 1,398,800 |
| 2022-05-24 | 300.00 | 302.00 | 298.00 | 300.00 | 157.98 | 639,100 |
| 2022-05-23 | 296.00 | 300.00 | 296.00 | 298.00 | 156.93 | 742,400 |
| 2022-05-20 | 300.00 | 302.00 | 296.00 | 296.00 | 155.87 | 1,422,900 |
| 2022-05-19 | 298.00 | 302.00 | 296.00 | 298.00 | 156.93 | 3,888,100 |
| 2022-05-18 | 300.00 | 304.00 | 296.00 | 298.00 | 156.93 | 2,963,100 |
| 2022-05-17 | 298.00 | 302.00 | 296.00 | 300.00 | 157.98 | 2,468,300 |
| 2022-05-13 | 298.00 | 302.00 | 296.00 | 298.00 | 156.93 | 2,274,400 |
| 2022-05-12 | 296.00 | 310.00 | 296.00 | 298.00 | 156.93 | 6,658,300 |
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.