Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 780.00 | 795.00 | 725.00 | 735.00 | 603.47 | 11,485,000 |
| 2024-10-30 | 755.00 | 780.00 | 735.00 | 775.00 | 636.31 | 9,276,500 |
| 2024-10-29 | 830.00 | 830.00 | 750.00 | 755.00 | 619.89 | 21,305,700 |
| 2024-10-28 | 710.00 | 860.00 | 705.00 | 830.00 | 681.47 | 43,192,600 |
| 2024-10-25 | 700.00 | 710.00 | 695.00 | 705.00 | 578.84 | 940,800 |
| 2024-10-24 | 700.00 | 710.00 | 690.00 | 700.00 | 574.73 | 4,081,400 |
| 2024-10-23 | 705.00 | 710.00 | 680.00 | 700.00 | 574.73 | 4,098,800 |
| 2024-10-22 | 690.00 | 705.00 | 675.00 | 705.00 | 578.84 | 4,702,600 |
| 2024-10-21 | 690.00 | 715.00 | 680.00 | 690.00 | 566.52 | 4,726,500 |
| 2024-10-18 | 690.00 | 700.00 | 665.00 | 680.00 | 558.31 | 5,929,600 |
| 2024-10-17 | 690.00 | 730.00 | 680.00 | 690.00 | 566.52 | 16,414,000 |
| 2024-10-16 | 630.00 | 710.00 | 625.00 | 695.00 | 570.63 | 28,038,300 |
| 2024-10-15 | 615.00 | 635.00 | 615.00 | 630.00 | 517.26 | 3,243,700 |
| 2024-10-14 | 620.00 | 625.00 | 610.00 | 615.00 | 504.95 | 597,400 |
| 2024-10-11 | 610.00 | 615.00 | 600.00 | 615.00 | 504.95 | 1,241,900 |
| 2024-10-10 | 615.00 | 615.00 | 605.00 | 605.00 | 496.73 | 731,900 |
| 2024-10-09 | 615.00 | 615.00 | 610.00 | 615.00 | 504.95 | 588,200 |
| 2024-10-08 | 615.00 | 615.00 | 605.00 | 615.00 | 504.95 | 1,176,300 |
| 2024-10-07 | 605.00 | 625.00 | 605.00 | 615.00 | 504.95 | 2,018,900 |
| 2024-10-04 | 600.00 | 610.00 | 595.00 | 605.00 | 496.73 | 899,700 |
| 2024-10-03 | 605.00 | 605.00 | 590.00 | 600.00 | 492.63 | 2,402,000 |
| 2024-10-02 | 605.00 | 610.00 | 580.00 | 600.00 | 492.63 | 10,827,700 |
| 2024-10-01 | 615.00 | 615.00 | 600.00 | 605.00 | 496.73 | 2,322,600 |
| 2024-09-30 | 620.00 | 620.00 | 605.00 | 610.00 | 500.84 | 2,157,300 |
| 2024-09-27 | 625.00 | 630.00 | 605.00 | 615.00 | 504.95 | 3,458,000 |
| 2024-09-26 | 635.00 | 645.00 | 625.00 | 625.00 | 513.16 | 1,643,200 |
| 2024-09-25 | 630.00 | 640.00 | 625.00 | 640.00 | 525.47 | 2,287,900 |
| 2024-09-24 | 625.00 | 635.00 | 620.00 | 625.00 | 513.16 | 2,117,900 |
| 2024-09-23 | 630.00 | 635.00 | 620.00 | 625.00 | 513.16 | 2,103,000 |
| 2024-09-20 | 640.00 | 645.00 | 630.00 | 635.00 | 521.37 | 5,805,400 |
| 2024-09-19 | 630.00 | 645.00 | 630.00 | 640.00 | 525.47 | 2,479,600 |
| 2024-09-18 | 645.00 | 645.00 | 625.00 | 635.00 | 521.37 | 2,748,300 |
| 2024-09-17 | 640.00 | 655.00 | 620.00 | 630.00 | 517.26 | 6,109,800 |
| 2024-09-13 | 635.00 | 645.00 | 630.00 | 640.00 | 525.47 | 5,158,100 |
| 2024-09-12 | 615.00 | 645.00 | 615.00 | 635.00 | 521.37 | 4,074,700 |
| 2024-09-11 | 620.00 | 630.00 | 615.00 | 615.00 | 504.95 | 1,719,000 |
| 2024-09-10 | 605.00 | 630.00 | 605.00 | 620.00 | 509.05 | 2,614,400 |
| 2024-09-09 | 615.00 | 620.00 | 595.00 | 605.00 | 496.73 | 5,869,500 |
| 2024-09-06 | 625.00 | 635.00 | 610.00 | 610.00 | 500.84 | 2,345,800 |
| 2024-09-05 | 620.00 | 625.00 | 610.00 | 625.00 | 513.16 | 2,838,200 |
| 2024-09-04 | 610.00 | 620.00 | 590.00 | 620.00 | 509.05 | 6,951,300 |
| 2024-09-03 | 640.00 | 640.00 | 615.00 | 620.00 | 509.05 | 4,400,700 |
| 2024-09-02 | 640.00 | 650.00 | 635.00 | 640.00 | 525.47 | 5,574,500 |
| 2024-08-30 | 630.00 | 640.00 | 610.00 | 635.00 | 521.37 | 9,289,900 |
| 2024-08-29 | 655.00 | 655.00 | 635.00 | 635.00 | 521.37 | 6,208,800 |
| 2024-08-28 | 655.00 | 670.00 | 650.00 | 650.00 | 533.68 | 3,629,300 |
| 2024-08-27 | 665.00 | 670.00 | 655.00 | 655.00 | 537.79 | 2,906,500 |
| 2024-08-26 | 655.00 | 665.00 | 650.00 | 665.00 | 546.00 | 2,532,100 |
| 2024-08-23 | 655.00 | 675.00 | 640.00 | 655.00 | 537.79 | 7,553,000 |
| 2024-08-22 | 660.00 | 670.00 | 640.00 | 655.00 | 537.79 | 6,749,100 |
| 2024-08-21 | 675.00 | 685.00 | 660.00 | 670.00 | 550.10 | 4,689,500 |
| 2024-08-20 | 670.00 | 680.00 | 655.00 | 675.00 | 554.21 | 4,347,700 |
| 2024-08-19 | 680.00 | 685.00 | 670.00 | 670.00 | 550.10 | 3,406,600 |
| 2024-08-16 | 675.00 | 685.00 | 670.00 | 680.00 | 558.31 | 3,875,100 |
| 2024-08-15 | 690.00 | 710.00 | 665.00 | 675.00 | 554.21 | 13,199,800 |
| 2024-08-14 | 720.00 | 725.00 | 675.00 | 685.00 | 562.42 | 16,356,800 |
| 2024-08-13 | 665.00 | 760.00 | 660.00 | 720.00 | 591.16 | 37,615,300 |
| 2024-08-12 | 605.00 | 665.00 | 605.00 | 665.00 | 546.00 | 19,263,800 |
| 2024-08-09 | 610.00 | 620.00 | 600.00 | 605.00 | 496.73 | 4,255,100 |
| 2024-08-08 | 615.00 | 625.00 | 605.00 | 610.00 | 500.84 | 5,715,500 |
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.