Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 512,600 |
| 2026-07-23 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,585,000 |
| 2026-07-22 | 1,060.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1,637,900 |
| 2026-07-21 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 919,700 |
| 2026-07-20 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1,564,400 |
| 2026-07-17 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1,713,900 |
| 2026-07-16 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 318,800 |
| 2026-07-15 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 839,500 |
| 2026-07-14 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 800,300 |
| 2026-07-13 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 754,800 |
| 2026-07-10 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 543,300 |
| 2026-07-09 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 633,800 |
| 2026-07-08 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 631,700 |
| 2026-07-07 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 984,100 |
| 2026-07-06 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 472,100 |
| 2026-07-03 | 1,035.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 1,088,600 |
| 2026-07-02 | 1,035.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 432,800 |
| 2026-07-01 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2,392,300 |
| 2026-06-30 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,022,400 |
| 2026-06-29 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 444,600 |
| 2026-06-26 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 532,900 |
| 2026-06-25 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 468,300 |
| 2026-06-24 | 1,065.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,602,800 |
| 2026-06-23 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 4,308,300 |
| 2026-06-22 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,829,400 |
| 2026-06-19 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,399,500 |
| 2026-06-18 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,348,300 |
| 2026-06-17 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 4,995,400 |
| 2026-06-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2026-06-15 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 5,127,800 |
| 2026-06-12 | 1,050.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,065.00 | 3,239,000 |
| 2026-06-11 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3,397,200 |
| 2026-06-10 | 990.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 2,734,300 |
| 2026-06-09 | 985.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 4,454,800 |
| 2026-06-08 | 1,010.00 | 1,020.00 | 970.00 | 985.00 | 985.00 | 8,376,600 |
| 2026-06-05 | 1,045.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 4,439,300 |
| 2026-06-04 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 5,497,300 |
| 2026-06-03 | 1,055.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | 5,947,200 |
| 2026-06-02 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | 2,047,100 |
| 2026-06-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2026-05-29 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,278,300 |
| 2026-05-28 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2026-05-27 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2026-05-26 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 2,503,700 |
| 2026-05-25 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,142,600 |
| 2026-05-22 | 1,020.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,055.00 | 2,636,300 |
| 2026-05-21 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,630,000 |
| 2026-05-20 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 4,113,600 |
| 2026-05-19 | 1,080.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | 10,910,800 |
| 2026-05-18 | 1,230.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,075.00 | 15,377,700 |
| 2026-05-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,115.82 | 0 |
| 2026-05-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,115.82 | 0 |
| 2026-05-13 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,115.82 | 8,233,300 |
| 2026-05-12 | 1,240.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,120.36 | 2,624,800 |
| 2026-05-11 | 1,245.00 | 1,250.00 | 1,175.00 | 1,230.00 | 1,115.82 | 4,423,800 |
| 2026-05-08 | 1,250.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,124.89 | 3,574,900 |
| 2026-05-07 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,129.43 | 4,527,700 |
| 2026-05-06 | 1,270.00 | 1,290.00 | 1,230.00 | 1,250.00 | 1,133.97 | 5,544,100 |
| 2026-05-05 | 1,205.00 | 1,290.00 | 1,195.00 | 1,260.00 | 1,143.04 | 3,553,400 |
| 2026-05-04 | 1,195.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,093.14 | 1,379,600 |
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.