Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 915.00 | 920.00 | 900.00 | 910.00 | 825.53 | 2,254,100 |
| 2025-11-03 | 880.00 | 920.00 | 880.00 | 910.00 | 825.53 | 6,372,800 |
| 2025-10-31 | 885.00 | 905.00 | 875.00 | 880.00 | 798.31 | 7,484,000 |
| 2025-10-30 | 970.00 | 970.00 | 880.00 | 895.00 | 811.92 | 22,434,800 |
| 2025-10-29 | 970.00 | 980.00 | 950.00 | 965.00 | 875.42 | 4,946,200 |
| 2025-10-28 | 950.00 | 985.00 | 935.00 | 955.00 | 866.35 | 6,061,100 |
| 2025-10-27 | 935.00 | 960.00 | 920.00 | 950.00 | 861.81 | 5,848,200 |
| 2025-10-24 | 910.00 | 935.00 | 905.00 | 915.00 | 830.06 | 2,940,800 |
| 2025-10-23 | 910.00 | 965.00 | 875.00 | 910.00 | 825.53 | 10,661,400 |
| 2025-10-22 | 890.00 | 910.00 | 855.00 | 910.00 | 825.53 | 4,056,000 |
| 2025-10-21 | 905.00 | 905.00 | 880.00 | 885.00 | 802.85 | 1,916,300 |
| 2025-10-20 | 875.00 | 920.00 | 875.00 | 900.00 | 816.46 | 5,542,700 |
← NewerPage 5 of 5 · 252 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.