Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,250.00 | 1,400.00 | 1,245.00 | 1,290.00 | 1,290.00 | 6,162,500 |
| 2026-10-15 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2,816,200 |
| 2026-10-14 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,757,000 |
| 2026-10-13 | 1,480.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1,467,400 |
| 2026-10-12 | 1,510.00 | 1,515.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,051,700 |
| 2026-10-09 | 1,450.00 | 1,530.00 | 1,435.00 | 1,510.00 | 1,510.00 | 2,669,000 |
| 2026-10-08 | 1,515.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,436,900 |
| 2026-10-07 | 1,515.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 567,800 |
| 2026-10-06 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | 2,857,200 |
| 2026-10-05 | 1,565.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,329,800 |
| 2026-10-02 | 1,505.00 | 1,560.00 | 1,495.00 | 1,555.00 | 1,555.00 | 2,175,400 |
| 2026-10-01 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,378,600 |
| 2026-09-30 | 1,540.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,049,200 |
| 2026-09-29 | 1,505.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 2,378,100 |
| 2026-09-28 | 1,560.00 | 1,575.00 | 1,490.00 | 1,505.00 | 1,505.00 | 4,313,700 |
| 2026-09-25 | 1,615.00 | 1,615.00 | 1,545.00 | 1,575.00 | 1,575.00 | 3,522,500 |
| 2026-09-24 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,318,300 |
| 2026-09-23 | 1,675.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 3,550,800 |
| 2026-09-22 | 1,600.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 10,950,900 |
| 2026-09-21 | 1,545.00 | 1,620.00 | 1,545.00 | 1,600.00 | 1,600.00 | 5,258,300 |
| 2026-09-18 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,611,000 |
Page 1 of 1 · 21 trading days
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.