Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 720.00 | 745.00 | 720.00 | 745.00 | 611.68 | 4,644,800 |
| 2025-05-09 | 695.00 | 725.00 | 690.00 | 720.00 | 591.16 | 2,174,400 |
| 2025-05-08 | 705.00 | 705.00 | 680.00 | 695.00 | 570.63 | 2,351,100 |
| 2025-05-07 | 685.00 | 700.00 | 680.00 | 700.00 | 574.73 | 3,464,700 |
| 2025-05-06 | 680.00 | 700.00 | 670.00 | 680.00 | 558.31 | 1,960,400 |
| 2025-05-05 | 690.00 | 705.00 | 680.00 | 680.00 | 558.31 | 1,841,600 |
| 2025-05-02 | 680.00 | 700.00 | 680.00 | 690.00 | 566.52 | 1,809,900 |
| 2025-04-30 | 670.00 | 750.00 | 670.00 | 680.00 | 558.31 | 12,370,300 |
| 2025-04-29 | 650.00 | 665.00 | 645.00 | 650.00 | 533.68 | 1,730,400 |
| 2025-04-28 | 640.00 | 655.00 | 640.00 | 645.00 | 529.58 | 2,091,000 |
| 2025-04-25 | 620.00 | 645.00 | 620.00 | 635.00 | 521.37 | 1,363,800 |
| 2025-04-24 | 650.00 | 650.00 | 615.00 | 615.00 | 504.95 | 2,076,900 |
| 2025-04-23 | 615.00 | 655.00 | 615.00 | 640.00 | 525.47 | 5,110,100 |
| 2025-04-22 | 600.00 | 625.00 | 600.00 | 610.00 | 500.84 | 3,233,400 |
| 2025-04-21 | 590.00 | 600.00 | 585.00 | 600.00 | 492.63 | 1,286,200 |
| 2025-04-17 | 585.00 | 595.00 | 575.00 | 595.00 | 488.52 | 727,900 |
| 2025-04-16 | 590.00 | 600.00 | 575.00 | 585.00 | 480.31 | 1,364,900 |
| 2025-04-15 | 585.00 | 595.00 | 580.00 | 590.00 | 484.42 | 898,500 |
| 2025-04-14 | 570.00 | 595.00 | 570.00 | 585.00 | 480.31 | 1,323,900 |
| 2025-04-11 | 560.00 | 565.00 | 545.00 | 560.00 | 459.79 | 573,100 |
| 2025-04-10 | 550.00 | 565.00 | 545.00 | 565.00 | 463.89 | 2,806,300 |
| 2025-04-09 | 530.00 | 550.00 | 520.00 | 530.00 | 435.16 | 2,865,900 |
| 2025-04-08 | 515.00 | 545.00 | 500.00 | 535.00 | 439.26 | 4,044,600 |
| 2025-03-27 | 580.00 | 585.00 | 560.00 | 570.00 | 468.00 | 1,740,200 |
| 2025-03-26 | 565.00 | 600.00 | 555.00 | 580.00 | 476.21 | 6,752,600 |
| 2025-03-25 | 510.00 | 530.00 | 505.00 | 525.00 | 431.05 | 1,080,900 |
| 2025-03-24 | 530.00 | 530.00 | 478.00 | 510.00 | 418.74 | 3,216,200 |
| 2025-03-21 | 545.00 | 545.00 | 525.00 | 530.00 | 435.16 | 1,540,600 |
| 2025-03-20 | 540.00 | 570.00 | 525.00 | 545.00 | 447.47 | 2,751,600 |
| 2025-03-19 | 540.00 | 540.00 | 530.00 | 535.00 | 439.26 | 678,700 |
| 2025-03-18 | 550.00 | 555.00 | 525.00 | 535.00 | 439.26 | 3,652,400 |
| 2025-03-17 | 540.00 | 565.00 | 535.00 | 550.00 | 451.58 | 699,200 |
| 2025-03-14 | 550.00 | 550.00 | 535.00 | 535.00 | 439.26 | 1,068,800 |
| 2025-03-13 | 560.00 | 560.00 | 545.00 | 550.00 | 451.58 | 1,389,900 |
| 2025-03-12 | 565.00 | 565.00 | 555.00 | 555.00 | 455.68 | 558,500 |
| 2025-03-11 | 570.00 | 570.00 | 555.00 | 565.00 | 463.89 | 1,095,400 |
| 2025-03-10 | 565.00 | 585.00 | 555.00 | 570.00 | 468.00 | 456,500 |
| 2025-03-07 | 560.00 | 570.00 | 555.00 | 560.00 | 459.79 | 721,600 |
| 2025-03-06 | 550.00 | 575.00 | 550.00 | 560.00 | 459.79 | 843,700 |
| 2025-03-05 | 545.00 | 565.00 | 545.00 | 550.00 | 451.58 | 541,800 |
| 2025-03-04 | 555.00 | 565.00 | 545.00 | 545.00 | 447.47 | 1,647,000 |
| 2025-03-03 | 520.00 | 570.00 | 510.00 | 555.00 | 455.68 | 1,324,900 |
| 2025-02-28 | 545.00 | 545.00 | 510.00 | 520.00 | 426.95 | 3,756,000 |
| 2025-02-27 | 565.00 | 580.00 | 545.00 | 545.00 | 447.47 | 4,147,900 |
| 2025-02-26 | 575.00 | 585.00 | 565.00 | 565.00 | 463.89 | 1,047,900 |
| 2025-02-25 | 585.00 | 585.00 | 570.00 | 575.00 | 472.10 | 1,096,600 |
| 2025-02-24 | 590.00 | 590.00 | 580.00 | 585.00 | 480.31 | 310,700 |
| 2025-02-21 | 585.00 | 600.00 | 580.00 | 590.00 | 484.42 | 727,800 |
| 2025-02-20 | 595.00 | 595.00 | 585.00 | 585.00 | 480.31 | 382,000 |
| 2025-02-19 | 605.00 | 605.00 | 585.00 | 595.00 | 488.52 | 1,876,700 |
| 2025-02-18 | 605.00 | 605.00 | 570.00 | 605.00 | 496.73 | 2,084,100 |
| 2025-02-17 | 605.00 | 610.00 | 590.00 | 600.00 | 492.63 | 912,200 |
| 2025-02-14 | 600.00 | 615.00 | 595.00 | 605.00 | 496.73 | 785,400 |
| 2025-02-13 | 605.00 | 610.00 | 595.00 | 600.00 | 492.63 | 407,800 |
| 2025-02-12 | 590.00 | 610.00 | 585.00 | 605.00 | 496.73 | 600,900 |
| 2025-02-11 | 565.00 | 595.00 | 565.00 | 590.00 | 484.42 | 896,800 |
| 2025-02-10 | 585.00 | 595.00 | 550.00 | 570.00 | 468.00 | 6,950,000 |
| 2025-02-07 | 600.00 | 600.00 | 580.00 | 585.00 | 480.31 | 3,227,600 |
| 2025-02-06 | 610.00 | 615.00 | 590.00 | 600.00 | 492.63 | 2,841,700 |
| 2025-02-05 | 625.00 | 625.00 | 595.00 | 610.00 | 500.84 | 5,331,100 |
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.