Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 929.85 | 4,035,500 |
| 2026-01-26 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 943.46 | 4,764,200 |
| 2026-01-23 | 1,055.00 | 1,095.00 | 1,025.00 | 1,095.00 | 993.35 | 5,895,700 |
| 2026-01-22 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 961.60 | 1,990,100 |
| 2026-01-21 | 1,070.00 | 1,080.00 | 1,045.00 | 1,050.00 | 952.53 | 3,864,000 |
| 2026-01-20 | 1,125.00 | 1,125.00 | 1,040.00 | 1,065.00 | 966.14 | 7,302,700 |
| 2026-01-19 | 1,050.00 | 1,135.00 | 1,035.00 | 1,135.00 | 1,029.64 | 12,130,000 |
| 2026-01-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 943.46 | 0 |
| 2026-01-15 | 1,025.00 | 1,050.00 | 1,015.00 | 1,040.00 | 943.46 | 2,340,300 |
| 2026-01-14 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 929.85 | 1,588,900 |
| 2026-01-13 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 938.92 | 2,634,400 |
| 2026-01-12 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 929.85 | 3,441,600 |
| 2026-01-09 | 1,045.00 | 1,050.00 | 1,020.00 | 1,035.00 | 938.92 | 1,951,700 |
| 2026-01-08 | 1,045.00 | 1,055.00 | 1,030.00 | 1,035.00 | 938.92 | 3,166,300 |
| 2026-01-07 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 938.92 | 3,001,400 |
| 2026-01-06 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 925.32 | 6,076,300 |
| 2026-01-05 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 920.78 | 4,866,900 |
| 2026-01-02 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 911.71 | 4,832,900 |
| 2026-01-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 920.78 | 0 |
| 2025-12-31 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 920.78 | 0 |
| 2025-12-30 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 920.78 | 2,045,300 |
| 2025-12-29 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 916.24 | 1,485,700 |
| 2025-12-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 929.85 | 0 |
| 2025-12-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 929.85 | 0 |
| 2025-12-24 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 929.85 | 1,122,800 |
| 2025-12-23 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 925.32 | 1,973,400 |
| 2025-12-22 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 916.24 | 4,753,100 |
| 2025-12-19 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 929.85 | 3,386,600 |
| 2025-12-18 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 934.39 | 2,614,900 |
| 2025-12-17 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 929.85 | 2,459,600 |
| 2025-12-16 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 934.39 | 3,170,100 |
| 2025-12-15 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 925.32 | 2,059,300 |
| 2025-12-12 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 934.39 | 946,900 |
| 2025-12-11 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 929.85 | 4,410,100 |
| 2025-12-10 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 938.92 | 2,170,400 |
| 2025-12-09 | 1,050.00 | 1,050.00 | 1,020.00 | 1,045.00 | 948.00 | 2,299,500 |
| 2025-12-08 | 1,055.00 | 1,075.00 | 1,040.00 | 1,050.00 | 952.53 | 2,135,300 |
| 2025-12-05 | 1,040.00 | 1,070.00 | 1,040.00 | 1,050.00 | 952.53 | 1,776,400 |
| 2025-12-04 | 1,075.00 | 1,080.00 | 1,035.00 | 1,040.00 | 943.46 | 5,309,500 |
| 2025-12-03 | 1,095.00 | 1,120.00 | 1,060.00 | 1,075.00 | 975.21 | 3,018,300 |
| 2025-12-02 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 993.35 | 5,374,400 |
| 2025-12-01 | 1,040.00 | 1,080.00 | 1,030.00 | 1,080.00 | 979.75 | 3,306,600 |
| 2025-11-28 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 938.92 | 2,341,100 |
| 2025-11-27 | 1,030.00 | 1,055.00 | 995.00 | 1,040.00 | 943.46 | 6,179,500 |
| 2025-11-26 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 907.17 | 7,208,300 |
| 2025-11-25 | 1,095.00 | 1,100.00 | 1,005.00 | 1,020.00 | 925.32 | 15,730,100 |
| 2025-11-24 | 1,095.00 | 1,130.00 | 1,070.00 | 1,100.00 | 997.89 | 7,903,300 |
| 2025-11-21 | 1,030.00 | 1,100.00 | 1,015.00 | 1,095.00 | 993.35 | 11,450,000 |
| 2025-11-20 | 960.00 | 1,040.00 | 960.00 | 1,025.00 | 929.85 | 11,750,900 |
| 2025-11-19 | 955.00 | 960.00 | 945.00 | 960.00 | 870.89 | 2,595,500 |
| 2025-11-18 | 955.00 | 970.00 | 940.00 | 955.00 | 866.35 | 1,451,600 |
| 2025-11-17 | 950.00 | 985.00 | 945.00 | 955.00 | 866.35 | 3,683,200 |
| 2025-11-14 | 935.00 | 950.00 | 920.00 | 945.00 | 857.28 | 1,903,800 |
| 2025-11-13 | 945.00 | 960.00 | 925.00 | 935.00 | 848.21 | 2,093,000 |
| 2025-11-12 | 920.00 | 955.00 | 915.00 | 945.00 | 857.28 | 3,736,300 |
| 2025-11-11 | 920.00 | 925.00 | 905.00 | 920.00 | 834.60 | 2,026,500 |
| 2025-11-10 | 910.00 | 950.00 | 885.00 | 920.00 | 834.60 | 4,282,400 |
| 2025-11-07 | 910.00 | 915.00 | 905.00 | 910.00 | 825.53 | 1,479,200 |
| 2025-11-06 | 910.00 | 915.00 | 905.00 | 910.00 | 825.53 | 951,000 |
| 2025-11-05 | 910.00 | 915.00 | 895.00 | 905.00 | 820.99 | 1,271,800 |
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.