Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,084.07 | 0 |
| 2026-04-30 | 1,205.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,084.07 | 1,969,100 |
| 2026-04-29 | 1,205.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,093.14 | 1,767,300 |
| 2026-04-28 | 1,175.00 | 1,225.00 | 1,155.00 | 1,215.00 | 1,102.22 | 3,419,400 |
| 2026-04-27 | 1,195.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,065.93 | 5,127,000 |
| 2026-04-24 | 1,255.00 | 1,255.00 | 1,170.00 | 1,195.00 | 1,084.07 | 6,602,100 |
| 2026-04-23 | 1,215.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,138.50 | 4,179,400 |
| 2026-04-22 | 1,220.00 | 1,250.00 | 1,185.00 | 1,215.00 | 1,102.22 | 4,339,300 |
| 2026-04-21 | 1,125.00 | 1,220.00 | 1,125.00 | 1,220.00 | 1,106.75 | 9,037,000 |
| 2026-04-20 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,016.03 | 2,226,400 |
← NewerPage 3 of 3 · 130 trading days
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.