Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 615.00 | 630.00 | 610.00 | 625.00 | 513.16 | 1,287,300 |
| 2025-02-03 | 620.00 | 625.00 | 615.00 | 620.00 | 509.05 | 894,700 |
| 2025-01-31 | 620.00 | 625.00 | 615.00 | 620.00 | 509.05 | 612,700 |
| 2025-01-30 | 625.00 | 630.00 | 615.00 | 620.00 | 509.05 | 767,000 |
| 2025-01-24 | 610.00 | 630.00 | 610.00 | 620.00 | 509.05 | 710,000 |
| 2025-01-23 | 620.00 | 625.00 | 610.00 | 610.00 | 500.84 | 1,213,700 |
| 2025-01-22 | 620.00 | 625.00 | 610.00 | 620.00 | 509.05 | 2,217,000 |
| 2025-01-21 | 630.00 | 635.00 | 610.00 | 620.00 | 509.05 | 1,581,700 |
| 2025-01-20 | 635.00 | 640.00 | 625.00 | 630.00 | 517.26 | 565,900 |
| 2025-01-17 | 650.00 | 650.00 | 630.00 | 635.00 | 521.37 | 537,800 |
| 2025-01-16 | 630.00 | 645.00 | 625.00 | 640.00 | 525.47 | 1,199,500 |
| 2025-01-15 | 645.00 | 645.00 | 610.00 | 630.00 | 517.26 | 4,154,300 |
| 2025-01-14 | 660.00 | 665.00 | 635.00 | 640.00 | 525.47 | 4,566,400 |
| 2025-01-13 | 655.00 | 670.00 | 655.00 | 660.00 | 541.89 | 778,600 |
| 2025-01-10 | 665.00 | 670.00 | 660.00 | 660.00 | 541.89 | 469,700 |
| 2025-01-09 | 660.00 | 670.00 | 655.00 | 665.00 | 546.00 | 632,200 |
| 2025-01-08 | 665.00 | 675.00 | 660.00 | 660.00 | 541.89 | 599,100 |
| 2025-01-07 | 675.00 | 680.00 | 665.00 | 665.00 | 546.00 | 543,800 |
| 2025-01-06 | 680.00 | 685.00 | 665.00 | 670.00 | 550.10 | 874,800 |
| 2025-01-03 | 680.00 | 680.00 | 670.00 | 680.00 | 558.31 | 602,600 |
| 2025-01-02 | 680.00 | 680.00 | 670.00 | 675.00 | 554.21 | 770,700 |
| 2024-12-30 | 685.00 | 690.00 | 670.00 | 680.00 | 558.31 | 522,400 |
| 2024-12-27 | 675.00 | 690.00 | 670.00 | 680.00 | 558.31 | 3,016,200 |
| 2024-12-24 | 665.00 | 685.00 | 665.00 | 675.00 | 554.21 | 1,512,300 |
| 2024-12-23 | 670.00 | 680.00 | 660.00 | 665.00 | 546.00 | 2,321,500 |
| 2024-12-20 | 685.00 | 685.00 | 670.00 | 670.00 | 550.10 | 2,226,100 |
| 2024-12-19 | 680.00 | 685.00 | 670.00 | 685.00 | 562.42 | 1,492,900 |
| 2024-12-18 | 690.00 | 690.00 | 680.00 | 685.00 | 562.42 | 580,200 |
| 2024-12-17 | 690.00 | 700.00 | 680.00 | 690.00 | 566.52 | 1,257,100 |
| 2024-12-16 | 705.00 | 710.00 | 675.00 | 690.00 | 566.52 | 2,091,900 |
| 2024-12-13 | 720.00 | 720.00 | 695.00 | 705.00 | 578.84 | 1,441,600 |
| 2024-12-12 | 715.00 | 720.00 | 710.00 | 710.00 | 582.94 | 2,020,800 |
| 2024-12-11 | 705.00 | 715.00 | 700.00 | 710.00 | 582.94 | 1,965,900 |
| 2024-12-10 | 700.00 | 710.00 | 695.00 | 705.00 | 578.84 | 1,326,800 |
| 2024-12-09 | 705.00 | 730.00 | 700.00 | 700.00 | 574.73 | 2,867,000 |
| 2024-12-06 | 705.00 | 710.00 | 700.00 | 705.00 | 578.84 | 1,134,000 |
| 2024-12-05 | 700.00 | 710.00 | 695.00 | 705.00 | 578.84 | 2,071,800 |
| 2024-12-04 | 685.00 | 705.00 | 665.00 | 700.00 | 574.73 | 5,665,800 |
| 2024-12-03 | 655.00 | 685.00 | 655.00 | 675.00 | 554.21 | 2,238,100 |
| 2024-12-02 | 695.00 | 695.00 | 650.00 | 655.00 | 537.79 | 5,566,800 |
| 2024-11-29 | 700.00 | 700.00 | 685.00 | 685.00 | 562.42 | 1,710,400 |
| 2024-11-28 | 705.00 | 710.00 | 690.00 | 700.00 | 574.73 | 1,301,400 |
| 2024-11-26 | 725.00 | 730.00 | 700.00 | 705.00 | 578.84 | 1,772,900 |
| 2024-11-25 | 685.00 | 740.00 | 685.00 | 725.00 | 595.26 | 4,441,900 |
| 2024-11-22 | 690.00 | 690.00 | 685.00 | 685.00 | 562.42 | 682,400 |
| 2024-11-21 | 690.00 | 700.00 | 685.00 | 690.00 | 566.52 | 1,658,700 |
| 2024-11-20 | 690.00 | 705.00 | 685.00 | 690.00 | 566.52 | 935,800 |
| 2024-11-19 | 700.00 | 700.00 | 690.00 | 690.00 | 566.52 | 1,500,100 |
| 2024-11-18 | 700.00 | 720.00 | 685.00 | 700.00 | 574.73 | 1,709,400 |
| 2024-11-15 | 690.00 | 705.00 | 680.00 | 700.00 | 574.73 | 2,286,300 |
| 2024-11-14 | 720.00 | 720.00 | 690.00 | 690.00 | 566.52 | 4,107,200 |
| 2024-11-13 | 715.00 | 735.00 | 710.00 | 710.00 | 582.94 | 2,508,700 |
| 2024-11-12 | 715.00 | 725.00 | 700.00 | 715.00 | 587.05 | 2,159,400 |
| 2024-11-11 | 745.00 | 745.00 | 705.00 | 715.00 | 587.05 | 4,980,500 |
| 2024-11-08 | 745.00 | 750.00 | 735.00 | 745.00 | 611.68 | 1,551,800 |
| 2024-11-07 | 745.00 | 760.00 | 725.00 | 740.00 | 607.58 | 2,431,700 |
| 2024-11-06 | 730.00 | 770.00 | 725.00 | 740.00 | 607.58 | 7,831,700 |
| 2024-11-05 | 725.00 | 735.00 | 715.00 | 720.00 | 591.16 | 1,806,700 |
| 2024-11-04 | 740.00 | 755.00 | 715.00 | 725.00 | 595.26 | 3,684,000 |
| 2024-11-01 | 735.00 | 755.00 | 725.00 | 740.00 | 607.58 | 4,280,700 |
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.