Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,195.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,093.14 | 1,379,600 |
| 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 |
| 2026-04-17 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,006.96 | 730,400 |
| 2026-04-16 | 1,130.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,006.96 | 2,214,500 |
| 2026-04-15 | 1,100.00 | 1,145.00 | 1,095.00 | 1,120.00 | 1,016.03 | 6,349,600 |
| 2026-04-14 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 988.82 | 2,672,200 |
| 2026-04-13 | 1,100.00 | 1,105.00 | 1,045.00 | 1,070.00 | 970.68 | 5,939,400 |
| 2026-04-10 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,002.43 | 1,473,200 |
| 2026-04-09 | 1,080.00 | 1,115.00 | 1,070.00 | 1,110.00 | 1,006.96 | 9,115,600 |
| 2026-04-08 | 1,070.00 | 1,080.00 | 1,055.00 | 1,080.00 | 979.75 | 2,957,500 |
| 2026-04-07 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 961.60 | 2,775,200 |
| 2026-04-06 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 970.68 | 2,883,100 |
| 2026-04-02 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 952.53 | 4,906,900 |
| 2026-04-01 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 938.92 | 3,676,200 |
| 2026-03-31 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 920.78 | 5,837,800 |
| 2026-03-30 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 916.24 | 1,581,200 |
| 2026-03-27 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 916.24 | 2,177,000 |
| 2026-03-26 | 1,030.00 | 1,060.00 | 1,020.00 | 1,030.00 | 934.39 | 2,037,400 |
| 2026-03-25 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 934.39 | 3,588,100 |
| 2026-03-17 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 902.64 | 6,171,600 |
| 2026-03-16 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 907.17 | 6,659,100 |
| 2026-03-13 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 934.39 | 4,801,800 |
| 2026-03-12 | 1,020.00 | 1,090.00 | 1,010.00 | 1,060.00 | 961.60 | 4,191,200 |
| 2026-03-11 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 925.32 | 822,800 |
| 2026-03-10 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 925.32 | 1,602,100 |
| 2026-03-09 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 920.78 | 5,367,400 |
| 2026-03-06 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 952.53 | 1,711,000 |
| 2026-03-05 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 952.53 | 1,839,300 |
| 2026-03-04 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 943.46 | 5,070,800 |
| 2026-03-03 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 975.21 | 1,906,100 |
| 2026-03-02 | 1,065.00 | 1,090.00 | 1,050.00 | 1,080.00 | 979.75 | 2,917,100 |
| 2026-02-27 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 984.28 | 1,727,600 |
| 2026-02-26 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 984.28 | 1,552,500 |
| 2026-02-25 | 1,070.00 | 1,100.00 | 1,070.00 | 1,085.00 | 984.28 | 2,420,800 |
| 2026-02-24 | 1,070.00 | 1,095.00 | 1,060.00 | 1,065.00 | 966.14 | 2,959,100 |
| 2026-02-23 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 970.68 | 1,198,300 |
| 2026-02-20 | 1,065.00 | 1,080.00 | 1,055.00 | 1,060.00 | 961.60 | 4,118,200 |
| 2026-02-19 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 966.14 | 2,524,300 |
| 2026-02-18 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 970.68 | 1,496,800 |
| 2026-02-13 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 966.14 | 621,500 |
| 2026-02-12 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 975.21 | 925,300 |
| 2026-02-11 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 975.21 | 5,166,600 |
| 2026-02-10 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 961.60 | 1,524,800 |
| 2026-02-09 | 1,040.00 | 1,065.00 | 1,040.00 | 1,060.00 | 961.60 | 2,983,900 |
| 2026-02-06 | 1,040.00 | 1,080.00 | 1,035.00 | 1,040.00 | 943.46 | 6,768,400 |
| 2026-02-05 | 1,035.00 | 1,075.00 | 1,035.00 | 1,050.00 | 952.53 | 3,111,100 |
| 2026-02-04 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 938.92 | 3,331,400 |
| 2026-02-03 | 1,020.00 | 1,055.00 | 1,015.00 | 1,045.00 | 948.00 | 3,779,100 |
| 2026-02-02 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 916.24 | 1,798,600 |
| 2026-01-30 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 929.85 | 2,312,200 |
| 2026-01-29 | 1,030.00 | 1,030.00 | 895.00 | 1,020.00 | 925.32 | 15,177,300 |
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.