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 |
| 2025-10-17 | 870.00 | 895.00 | 855.00 | 875.00 | 793.78 | 8,149,300 |
| 2025-10-16 | 870.00 | 875.00 | 845.00 | 870.00 | 789.24 | 3,882,400 |
| 2025-10-15 | 860.00 | 860.00 | 835.00 | 860.00 | 780.17 | 4,024,700 |
| 2025-10-14 | 835.00 | 855.00 | 830.00 | 850.00 | 771.10 | 7,879,500 |
| 2025-10-13 | 795.00 | 840.00 | 795.00 | 825.00 | 748.42 | 3,066,500 |
| 2025-10-10 | 810.00 | 820.00 | 800.00 | 800.00 | 725.74 | 1,122,000 |
| 2025-10-09 | 800.00 | 810.00 | 775.00 | 805.00 | 730.27 | 3,855,200 |
| 2025-10-08 | 805.00 | 810.00 | 790.00 | 800.00 | 725.74 | 1,905,800 |
| 2025-10-07 | 805.00 | 815.00 | 800.00 | 805.00 | 730.27 | 2,350,800 |
| 2025-10-06 | 820.00 | 830.00 | 800.00 | 805.00 | 730.27 | 1,870,800 |
| 2025-10-03 | 805.00 | 825.00 | 795.00 | 820.00 | 743.88 | 2,434,600 |
| 2025-10-02 | 840.00 | 840.00 | 805.00 | 805.00 | 730.27 | 4,102,700 |
| 2025-10-01 | 845.00 | 855.00 | 825.00 | 835.00 | 757.49 | 1,976,800 |
| 2025-09-30 | 825.00 | 855.00 | 815.00 | 845.00 | 766.56 | 4,609,100 |
| 2025-09-29 | 860.00 | 900.00 | 820.00 | 825.00 | 748.42 | 12,942,100 |
| 2025-09-26 | 775.00 | 865.00 | 765.00 | 855.00 | 775.63 | 16,831,300 |
| 2025-09-25 | 760.00 | 770.00 | 755.00 | 765.00 | 693.99 | 1,921,600 |
| 2025-09-24 | 780.00 | 780.00 | 755.00 | 760.00 | 689.45 | 3,706,200 |
| 2025-09-23 | 780.00 | 790.00 | 765.00 | 780.00 | 707.59 | 1,315,100 |
| 2025-09-22 | 800.00 | 800.00 | 775.00 | 780.00 | 707.59 | 2,351,000 |
| 2025-09-19 | 820.00 | 825.00 | 785.00 | 800.00 | 725.74 | 1,915,400 |
| 2025-09-18 | 780.00 | 815.00 | 780.00 | 800.00 | 725.74 | 5,444,100 |
| 2025-09-17 | 780.00 | 780.00 | 765.00 | 780.00 | 707.59 | 1,280,700 |
| 2025-09-16 | 780.00 | 785.00 | 770.00 | 780.00 | 707.59 | 1,782,400 |
| 2025-09-15 | 770.00 | 785.00 | 770.00 | 780.00 | 707.59 | 894,500 |
| 2025-09-12 | 770.00 | 785.00 | 765.00 | 770.00 | 698.52 | 3,000,800 |
| 2025-09-11 | 765.00 | 780.00 | 760.00 | 765.00 | 693.99 | 1,632,900 |
| 2025-09-10 | 775.00 | 785.00 | 765.00 | 765.00 | 693.99 | 2,918,900 |
| 2025-09-09 | 780.00 | 780.00 | 760.00 | 770.00 | 698.52 | 3,066,100 |
| 2025-09-08 | 775.00 | 800.00 | 770.00 | 780.00 | 707.59 | 8,421,000 |
| 2025-09-05 | 770.00 | 770.00 | 770.00 | 770.00 | 698.52 | 0 |
| 2025-09-04 | 760.00 | 780.00 | 755.00 | 770.00 | 698.52 | 2,245,300 |
| 2025-09-03 | 765.00 | 765.00 | 755.00 | 760.00 | 689.45 | 1,390,600 |
| 2025-09-02 | 765.00 | 770.00 | 760.00 | 765.00 | 693.99 | 909,100 |
| 2025-09-01 | 750.00 | 770.00 | 730.00 | 765.00 | 693.99 | 3,750,400 |
| 2025-08-29 | 755.00 | 770.00 | 725.00 | 770.00 | 698.52 | 5,421,100 |
| 2025-08-28 | 770.00 | 790.00 | 750.00 | 770.00 | 698.52 | 6,558,300 |
| 2025-08-27 | 755.00 | 780.00 | 745.00 | 770.00 | 698.52 | 5,536,300 |
| 2025-08-26 | 750.00 | 760.00 | 745.00 | 755.00 | 684.92 | 2,797,100 |
| 2025-08-25 | 750.00 | 765.00 | 740.00 | 745.00 | 675.84 | 4,417,600 |
| 2025-08-22 | 735.00 | 750.00 | 730.00 | 750.00 | 680.38 | 3,239,100 |
| 2025-08-21 | 735.00 | 740.00 | 730.00 | 735.00 | 666.77 | 1,565,800 |
| 2025-08-20 | 725.00 | 740.00 | 715.00 | 735.00 | 666.77 | 2,483,000 |
| 2025-08-19 | 725.00 | 730.00 | 715.00 | 725.00 | 657.70 | 2,151,400 |
| 2025-08-18 | 720.00 | 720.00 | 720.00 | 720.00 | 653.16 | 0 |
| 2025-08-15 | 730.00 | 735.00 | 720.00 | 720.00 | 653.16 | 1,336,800 |
| 2025-08-14 | 745.00 | 750.00 | 730.00 | 730.00 | 662.24 | 1,906,300 |
| 2025-08-13 | 730.00 | 740.00 | 730.00 | 740.00 | 671.31 | 1,786,500 |
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.