Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 730.00 | 740.00 | 730.00 | 740.00 | 671.31 | 1,786,500 |
| 2025-08-12 | 725.00 | 745.00 | 725.00 | 730.00 | 662.24 | 2,752,800 |
| 2025-08-11 | 720.00 | 730.00 | 720.00 | 725.00 | 657.70 | 1,099,600 |
| 2025-08-08 | 730.00 | 730.00 | 715.00 | 720.00 | 653.16 | 1,834,900 |
| 2025-08-07 | 730.00 | 735.00 | 715.00 | 725.00 | 657.70 | 1,654,500 |
| 2025-08-06 | 730.00 | 735.00 | 720.00 | 730.00 | 662.24 | 770,200 |
| 2025-08-05 | 725.00 | 755.00 | 715.00 | 730.00 | 662.24 | 3,484,700 |
| 2025-08-04 | 740.00 | 740.00 | 725.00 | 725.00 | 657.70 | 3,410,100 |
| 2025-08-01 | 740.00 | 755.00 | 735.00 | 740.00 | 671.31 | 1,745,900 |
| 2025-07-31 | 760.00 | 770.00 | 740.00 | 740.00 | 671.31 | 2,824,900 |
| 2025-07-30 | 755.00 | 760.00 | 735.00 | 755.00 | 684.92 | 4,276,500 |
| 2025-07-29 | 710.00 | 775.00 | 710.00 | 755.00 | 684.92 | 12,356,300 |
| 2025-07-28 | 720.00 | 720.00 | 710.00 | 710.00 | 644.09 | 1,994,900 |
| 2025-07-25 | 705.00 | 715.00 | 700.00 | 715.00 | 648.63 | 925,900 |
| 2025-07-24 | 715.00 | 720.00 | 700.00 | 705.00 | 639.56 | 1,044,900 |
| 2025-07-23 | 690.00 | 720.00 | 690.00 | 715.00 | 648.63 | 2,673,200 |
| 2025-07-22 | 695.00 | 695.00 | 660.00 | 680.00 | 616.88 | 3,666,300 |
| 2025-07-21 | 725.00 | 725.00 | 695.00 | 700.00 | 635.02 | 2,988,000 |
| 2025-07-18 | 740.00 | 740.00 | 715.00 | 720.00 | 653.16 | 2,951,000 |
| 2025-07-17 | 730.00 | 745.00 | 730.00 | 735.00 | 666.77 | 3,192,100 |
| 2025-07-16 | 705.00 | 730.00 | 705.00 | 730.00 | 662.24 | 6,066,100 |
| 2025-07-15 | 695.00 | 700.00 | 685.00 | 700.00 | 635.02 | 658,500 |
| 2025-07-14 | 695.00 | 700.00 | 685.00 | 690.00 | 625.95 | 1,516,200 |
| 2025-07-11 | 700.00 | 705.00 | 695.00 | 695.00 | 630.49 | 1,872,000 |
| 2025-07-10 | 690.00 | 700.00 | 680.00 | 700.00 | 635.02 | 2,105,400 |
| 2025-07-09 | 675.00 | 690.00 | 675.00 | 685.00 | 621.41 | 856,800 |
| 2025-07-08 | 675.00 | 685.00 | 670.00 | 675.00 | 612.34 | 406,500 |
| 2025-07-07 | 670.00 | 675.00 | 665.00 | 670.00 | 607.81 | 344,100 |
| 2025-07-04 | 670.00 | 675.00 | 665.00 | 670.00 | 607.81 | 522,500 |
| 2025-07-03 | 680.00 | 685.00 | 645.00 | 670.00 | 607.81 | 4,584,000 |
| 2025-07-02 | 690.00 | 695.00 | 675.00 | 680.00 | 616.88 | 1,388,700 |
| 2025-07-01 | 700.00 | 700.00 | 685.00 | 690.00 | 625.95 | 1,414,100 |
| 2025-06-30 | 705.00 | 710.00 | 690.00 | 695.00 | 630.49 | 1,862,900 |
| 2025-06-26 | 675.00 | 700.00 | 670.00 | 700.00 | 635.02 | 3,483,800 |
| 2025-06-25 | 675.00 | 685.00 | 670.00 | 675.00 | 612.34 | 724,500 |
| 2025-06-24 | 670.00 | 685.00 | 660.00 | 675.00 | 612.34 | 931,200 |
| 2025-06-23 | 660.00 | 680.00 | 645.00 | 670.00 | 607.81 | 2,934,500 |
| 2025-06-20 | 660.00 | 675.00 | 655.00 | 665.00 | 603.27 | 1,935,800 |
| 2025-06-19 | 680.00 | 680.00 | 660.00 | 660.00 | 598.73 | 1,945,400 |
| 2025-06-18 | 690.00 | 695.00 | 670.00 | 675.00 | 612.34 | 2,803,500 |
| 2025-06-17 | 690.00 | 695.00 | 685.00 | 685.00 | 621.41 | 497,100 |
| 2025-06-16 | 700.00 | 700.00 | 685.00 | 690.00 | 625.95 | 1,634,000 |
| 2025-06-13 | 695.00 | 705.00 | 685.00 | 695.00 | 630.49 | 2,520,500 |
| 2025-06-12 | 690.00 | 695.00 | 670.00 | 690.00 | 625.95 | 3,681,300 |
| 2025-06-11 | 675.00 | 695.00 | 670.00 | 680.00 | 616.88 | 1,973,900 |
| 2025-06-10 | 675.00 | 685.00 | 670.00 | 675.00 | 612.34 | 1,585,500 |
| 2025-06-05 | 680.00 | 685.00 | 670.00 | 675.00 | 612.34 | 1,183,400 |
| 2025-06-04 | 680.00 | 690.00 | 670.00 | 680.00 | 616.88 | 1,592,800 |
| 2025-06-03 | 665.00 | 675.00 | 655.00 | 675.00 | 612.34 | 3,319,300 |
| 2025-06-02 | 685.00 | 690.00 | 655.00 | 675.00 | 612.34 | 4,198,000 |
| 2025-05-28 | 700.00 | 705.00 | 685.00 | 685.00 | 621.41 | 2,297,400 |
| 2025-05-27 | 695.00 | 710.00 | 685.00 | 700.00 | 635.02 | 3,018,200 |
| 2025-05-26 | 715.00 | 720.00 | 690.00 | 695.00 | 630.49 | 10,723,900 |
| 2025-05-23 | 770.00 | 790.00 | 765.00 | 790.00 | 648.63 | 13,282,400 |
| 2025-05-22 | 770.00 | 775.00 | 765.00 | 770.00 | 632.21 | 8,687,000 |
| 2025-05-21 | 770.00 | 775.00 | 765.00 | 770.00 | 632.21 | 6,520,600 |
| 2025-05-20 | 770.00 | 780.00 | 765.00 | 765.00 | 628.10 | 7,432,900 |
| 2025-05-19 | 775.00 | 780.00 | 765.00 | 770.00 | 632.21 | 5,454,200 |
| 2025-05-16 | 780.00 | 785.00 | 760.00 | 770.00 | 632.21 | 8,687,200 |
| 2025-05-15 | 745.00 | 800.00 | 745.00 | 770.00 | 632.21 | 34,543,100 |
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.