Total Bangun Persada Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	316.00	316.00	312.00	312.00	164.30	285,600
2022-02-02	314.00	318.00	310.00	314.00	165.35	572,400
2022-01-31	310.00	318.00	310.00	314.00	165.35	752,600
2022-01-28	310.00	312.00	306.00	308.00	162.19	565,200
2022-01-27	308.00	310.00	304.00	310.00	163.25	611,300
2022-01-26	308.00	312.00	304.00	308.00	162.19	316,300
2022-01-25	312.00	312.00	306.00	308.00	162.19	1,049,400
2022-01-24	314.00	314.00	310.00	310.00	163.25	376,200
2022-01-21	312.00	314.00	310.00	314.00	165.35	465,600
2022-01-20	310.00	314.00	308.00	312.00	164.30	528,000
2022-01-19	312.00	314.00	306.00	310.00	163.25	318,800
2022-01-18	314.00	314.00	308.00	312.00	164.30	842,500
2022-01-17	318.00	318.00	314.00	314.00	165.35	445,500
2022-01-14	314.00	320.00	312.00	318.00	167.46	530,500
2022-01-13	312.00	316.00	312.00	316.00	166.40	200,900
2022-01-12	318.00	318.00	308.00	312.00	164.30	1,782,500
2022-01-11	318.00	320.00	314.00	316.00	166.40	1,667,800
2022-01-10	318.00	320.00	316.00	316.00	166.40	562,000
2022-01-07	318.00	318.00	314.00	318.00	167.46	731,500
2022-01-06	320.00	322.00	318.00	318.00	167.46	220,500
2022-01-05	320.00	322.00	318.00	320.00	168.51	44,700
2022-01-04	320.00	322.00	318.00	320.00	168.51	392,600
2022-01-03	316.00	320.00	316.00	320.00	168.51	582,400
2021-12-30	316.00	320.00	316.00	316.00	166.40	180,000
2021-12-29	318.00	322.00	316.00	316.00	166.40	106,500
2021-12-28	320.00	322.00	318.00	318.00	167.46	150,800
2021-12-27	316.00	322.00	314.00	318.00	167.46	2,295,600
2021-12-24	316.00	322.00	316.00	316.00	166.40	850,900
2021-12-23	318.00	322.00	316.00	316.00	166.40	822,500
2021-12-22	320.00	320.00	316.00	316.00	166.40	267,800
2021-12-21	316.00	320.00	316.00	318.00	167.46	204,800
2021-12-20	314.00	318.00	312.00	316.00	166.40	388,000
2021-12-17	318.00	318.00	312.00	314.00	165.35	866,700
2021-12-16	318.00	322.00	312.00	318.00	167.46	1,210,700
2021-12-15	326.00	326.00	318.00	318.00	167.46	964,600
2021-12-14	318.00	326.00	318.00	322.00	169.56	1,140,800
2021-12-13	320.00	322.00	316.00	318.00	167.46	638,500
2021-12-10	320.00	322.00	318.00	318.00	167.46	266,200
2021-12-09	320.00	322.00	318.00	320.00	168.51	237,900
2021-12-08	320.00	322.00	318.00	320.00	168.51	617,600
2021-12-07	316.00	320.00	316.00	318.00	167.46	958,500
2021-12-06	320.00	330.00	314.00	316.00	166.40	1,832,200
2021-12-03	312.00	332.00	312.00	318.00	167.46	1,452,200
2021-12-02	316.00	320.00	310.00	312.00	164.30	1,768,000
2021-12-01	324.00	324.00	316.00	316.00	166.40	1,193,700
2021-11-30	324.00	328.00	320.00	324.00	170.62	610,600
2021-11-29	328.00	332.00	322.00	324.00	170.62	1,243,600
2021-11-26	338.00	338.00	326.00	328.00	172.72	2,670,000
2021-11-25	340.00	340.00	334.00	336.00	176.94	1,167,300
2021-11-24	342.00	342.00	336.00	338.00	177.99	578,800
2021-11-23	340.00	342.00	336.00	338.00	177.99	1,516,000
2021-11-22	336.00	340.00	332.00	340.00	179.04	1,529,800
2021-11-19	342.00	346.00	332.00	336.00	176.94	1,833,000
2021-11-18	340.00	348.00	334.00	340.00	179.04	5,176,100
2021-11-17	326.00	340.00	324.00	338.00	177.99	7,309,100
2021-11-16	326.00	326.00	322.00	326.00	171.67	498,800
2021-11-15	324.00	328.00	320.00	324.00	170.62	920,000
2021-11-12	324.00	326.00	322.00	324.00	170.62	633,300
2021-11-11	322.00	324.00	322.00	322.00	169.56	327,200
2021-11-10	322.00	322.00	320.00	322.00	169.56	359,800

← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.