Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 296.00 | 302.00 | 292.00 | 296.00 | 155.87 | 7,657,800 |
| 2022-05-10 | 294.00 | 296.00 | 292.00 | 296.00 | 155.87 | 7,682,000 |
| 2022-05-09 | 294.00 | 300.00 | 292.00 | 296.00 | 155.87 | 9,882,200 |
| 2022-04-28 | 294.00 | 298.00 | 294.00 | 296.00 | 155.87 | 5,484,200 |
| 2022-04-27 | 294.00 | 296.00 | 292.00 | 294.00 | 154.82 | 7,636,500 |
| 2022-04-26 | 294.00 | 296.00 | 292.00 | 294.00 | 154.82 | 6,024,900 |
| 2022-04-25 | 294.00 | 296.00 | 292.00 | 292.00 | 153.77 | 3,339,300 |
| 2022-04-22 | 292.00 | 296.00 | 292.00 | 294.00 | 154.82 | 1,640,600 |
| 2022-04-21 | 292.00 | 296.00 | 292.00 | 292.00 | 153.77 | 2,489,200 |
| 2022-04-20 | 296.00 | 298.00 | 294.00 | 294.00 | 154.82 | 3,895,200 |
| 2022-04-19 | 294.00 | 296.00 | 292.00 | 294.00 | 154.82 | 2,826,500 |
| 2022-04-18 | 292.00 | 296.00 | 292.00 | 294.00 | 154.82 | 1,436,500 |
| 2022-04-14 | 292.00 | 296.00 | 292.00 | 292.00 | 153.77 | 2,149,100 |
| 2022-04-13 | 296.00 | 298.00 | 292.00 | 292.00 | 153.77 | 3,781,000 |
| 2022-04-12 | 294.00 | 296.00 | 292.00 | 292.00 | 153.77 | 1,875,000 |
| 2022-04-11 | 296.00 | 298.00 | 294.00 | 294.00 | 154.82 | 1,367,900 |
| 2022-04-08 | 294.00 | 296.00 | 294.00 | 296.00 | 155.87 | 924,800 |
| 2022-04-07 | 294.00 | 296.00 | 292.00 | 294.00 | 154.82 | 1,492,600 |
| 2022-04-06 | 294.00 | 296.00 | 292.00 | 292.00 | 153.77 | 2,095,700 |
| 2022-04-05 | 294.00 | 296.00 | 294.00 | 294.00 | 154.82 | 2,726,300 |
| 2022-04-04 | 292.00 | 296.00 | 292.00 | 292.00 | 153.77 | 2,932,600 |
| 2022-04-01 | 294.00 | 296.00 | 292.00 | 292.00 | 153.77 | 2,285,700 |
| 2022-03-31 | 296.00 | 298.00 | 292.00 | 292.00 | 153.77 | 2,873,700 |
| 2022-03-30 | 296.00 | 298.00 | 294.00 | 294.00 | 154.82 | 2,541,900 |
| 2022-03-29 | 294.00 | 300.00 | 292.00 | 296.00 | 155.87 | 2,424,500 |
| 2022-03-28 | 292.00 | 300.00 | 292.00 | 294.00 | 154.82 | 1,269,300 |
| 2022-03-25 | 292.00 | 298.00 | 292.00 | 292.00 | 153.77 | 1,851,900 |
| 2022-03-24 | 294.00 | 298.00 | 292.00 | 292.00 | 153.77 | 3,685,600 |
| 2022-03-23 | 298.00 | 300.00 | 294.00 | 294.00 | 154.82 | 1,700,900 |
| 2022-03-22 | 300.00 | 300.00 | 294.00 | 296.00 | 155.87 | 1,463,400 |
| 2022-03-21 | 300.00 | 302.00 | 298.00 | 298.00 | 156.93 | 595,200 |
| 2022-03-18 | 302.00 | 304.00 | 298.00 | 300.00 | 157.98 | 236,200 |
| 2022-03-17 | 304.00 | 304.00 | 302.00 | 302.00 | 159.03 | 131,300 |
| 2022-03-16 | 298.00 | 304.00 | 298.00 | 304.00 | 160.09 | 381,700 |
| 2022-03-15 | 306.00 | 306.00 | 300.00 | 300.00 | 157.98 | 227,000 |
| 2022-03-14 | 300.00 | 308.00 | 300.00 | 304.00 | 160.09 | 845,500 |
| 2022-03-11 | 292.00 | 302.00 | 292.00 | 300.00 | 157.98 | 345,700 |
| 2022-03-10 | 296.00 | 300.00 | 296.00 | 300.00 | 157.98 | 333,900 |
| 2022-03-09 | 292.00 | 300.00 | 290.00 | 296.00 | 155.87 | 361,600 |
| 2022-03-08 | 290.00 | 294.00 | 288.00 | 292.00 | 153.77 | 2,814,100 |
| 2022-03-07 | 294.00 | 296.00 | 290.00 | 290.00 | 152.71 | 2,029,200 |
| 2022-03-04 | 300.00 | 302.00 | 294.00 | 294.00 | 154.82 | 4,019,200 |
| 2022-03-02 | 302.00 | 304.00 | 298.00 | 300.00 | 157.98 | 943,000 |
| 2022-03-01 | 302.00 | 306.00 | 300.00 | 302.00 | 159.03 | 1,821,600 |
| 2022-02-25 | 300.00 | 308.00 | 300.00 | 302.00 | 159.03 | 648,400 |
| 2022-02-24 | 310.00 | 310.00 | 300.00 | 300.00 | 157.98 | 3,211,800 |
| 2022-02-23 | 308.00 | 310.00 | 306.00 | 308.00 | 162.19 | 1,278,500 |
| 2022-02-22 | 308.00 | 310.00 | 306.00 | 308.00 | 162.19 | 174,400 |
| 2022-02-21 | 308.00 | 312.00 | 308.00 | 308.00 | 162.19 | 205,000 |
| 2022-02-18 | 308.00 | 308.00 | 306.00 | 308.00 | 162.19 | 259,700 |
| 2022-02-17 | 308.00 | 310.00 | 306.00 | 306.00 | 161.14 | 533,600 |
| 2022-02-16 | 302.00 | 308.00 | 302.00 | 306.00 | 161.14 | 577,500 |
| 2022-02-15 | 306.00 | 310.00 | 302.00 | 302.00 | 159.03 | 3,765,400 |
| 2022-02-14 | 308.00 | 314.00 | 304.00 | 306.00 | 161.14 | 2,281,900 |
| 2022-02-11 | 316.00 | 316.00 | 308.00 | 308.00 | 162.19 | 2,342,800 |
| 2022-02-10 | 316.00 | 316.00 | 308.00 | 316.00 | 166.40 | 292,000 |
| 2022-02-09 | 314.00 | 318.00 | 312.00 | 316.00 | 166.40 | 235,700 |
| 2022-02-08 | 316.00 | 318.00 | 308.00 | 314.00 | 165.35 | 617,000 |
| 2022-02-07 | 316.00 | 318.00 | 312.00 | 316.00 | 166.40 | 238,100 |
| 2022-02-04 | 314.00 | 316.00 | 310.00 | 314.00 | 165.35 | 151,600 |
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.