Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 394.00 | 400.00 | 394.00 | 400.00 | 298.70 | 1,606,000 |
| 2024-01-30 | 396.00 | 400.00 | 392.00 | 392.00 | 292.72 | 2,276,700 |
| 2024-01-29 | 398.00 | 398.00 | 392.00 | 394.00 | 294.22 | 1,510,100 |
| 2024-01-26 | 398.00 | 402.00 | 396.00 | 398.00 | 297.20 | 1,237,000 |
| 2024-01-25 | 400.00 | 402.00 | 394.00 | 398.00 | 297.20 | 1,710,300 |
| 2024-01-24 | 394.00 | 408.00 | 394.00 | 400.00 | 298.70 | 2,757,800 |
| 2024-01-23 | 396.00 | 396.00 | 392.00 | 394.00 | 294.22 | 1,390,200 |
| 2024-01-22 | 400.00 | 400.00 | 392.00 | 396.00 | 295.71 | 2,659,300 |
| 2024-01-19 | 400.00 | 406.00 | 400.00 | 400.00 | 298.70 | 1,866,900 |
| 2024-01-18 | 398.00 | 416.00 | 398.00 | 400.00 | 298.70 | 8,684,400 |
| 2024-01-17 | 392.00 | 398.00 | 392.00 | 396.00 | 295.71 | 1,033,800 |
| 2024-01-16 | 398.00 | 400.00 | 392.00 | 392.00 | 292.72 | 2,316,600 |
| 2024-01-15 | 398.00 | 402.00 | 394.00 | 398.00 | 297.20 | 1,093,700 |
| 2024-01-12 | 398.00 | 404.00 | 392.00 | 396.00 | 295.71 | 2,904,100 |
| 2024-01-11 | 392.00 | 398.00 | 392.00 | 398.00 | 297.20 | 1,006,600 |
| 2024-01-10 | 408.00 | 408.00 | 390.00 | 396.00 | 295.71 | 4,502,900 |
| 2024-01-09 | 394.00 | 408.00 | 392.00 | 404.00 | 301.69 | 7,478,900 |
| 2024-01-08 | 384.00 | 398.00 | 382.00 | 394.00 | 294.22 | 4,677,900 |
| 2024-01-05 | 384.00 | 390.00 | 382.00 | 384.00 | 286.75 | 2,800,300 |
| 2024-01-04 | 382.00 | 388.00 | 380.00 | 384.00 | 286.75 | 943,300 |
| 2024-01-03 | 378.00 | 388.00 | 374.00 | 382.00 | 285.26 | 3,013,500 |
| 2024-01-02 | 376.00 | 380.00 | 374.00 | 378.00 | 282.27 | 2,267,000 |
| 2023-12-29 | 372.00 | 376.00 | 370.00 | 376.00 | 280.78 | 1,015,800 |
| 2023-12-28 | 372.00 | 376.00 | 370.00 | 372.00 | 277.79 | 1,178,500 |
| 2023-12-27 | 368.00 | 376.00 | 366.00 | 370.00 | 276.30 | 2,395,400 |
| 2023-12-22 | 368.00 | 372.00 | 364.00 | 368.00 | 274.80 | 827,000 |
| 2023-12-21 | 368.00 | 372.00 | 366.00 | 368.00 | 274.80 | 774,400 |
| 2023-12-20 | 370.00 | 372.00 | 368.00 | 368.00 | 274.80 | 812,400 |
| 2023-12-19 | 370.00 | 370.00 | 364.00 | 368.00 | 274.80 | 841,900 |
| 2023-12-18 | 372.00 | 374.00 | 364.00 | 370.00 | 276.30 | 1,872,900 |
| 2023-12-15 | 372.00 | 374.00 | 370.00 | 372.00 | 277.79 | 1,049,600 |
| 2023-12-14 | 372.00 | 374.00 | 368.00 | 372.00 | 277.79 | 610,600 |
| 2023-12-13 | 374.00 | 374.00 | 368.00 | 370.00 | 276.30 | 1,017,100 |
| 2023-12-12 | 378.00 | 378.00 | 370.00 | 374.00 | 279.28 | 1,552,700 |
| 2023-12-11 | 368.00 | 382.00 | 366.00 | 376.00 | 280.78 | 4,275,000 |
| 2023-12-08 | 370.00 | 370.00 | 364.00 | 368.00 | 274.80 | 688,700 |
| 2023-12-07 | 370.00 | 370.00 | 364.00 | 368.00 | 274.80 | 1,217,300 |
| 2023-12-06 | 368.00 | 370.00 | 366.00 | 370.00 | 276.30 | 879,200 |
| 2023-12-05 | 366.00 | 370.00 | 366.00 | 368.00 | 274.80 | 1,994,400 |
| 2023-12-04 | 364.00 | 366.00 | 362.00 | 366.00 | 273.31 | 1,873,400 |
| 2023-12-01 | 370.00 | 370.00 | 362.00 | 362.00 | 270.32 | 832,300 |
| 2023-11-30 | 364.00 | 370.00 | 362.00 | 368.00 | 274.80 | 1,132,500 |
| 2023-11-29 | 366.00 | 366.00 | 362.00 | 362.00 | 270.32 | 840,300 |
| 2023-11-28 | 366.00 | 366.00 | 362.00 | 366.00 | 273.31 | 745,800 |
| 2023-11-27 | 364.00 | 366.00 | 362.00 | 364.00 | 271.82 | 462,000 |
| 2023-11-24 | 366.00 | 366.00 | 360.00 | 362.00 | 270.32 | 2,755,800 |
| 2023-11-23 | 366.00 | 370.00 | 364.00 | 366.00 | 273.31 | 538,800 |
| 2023-11-22 | 370.00 | 370.00 | 364.00 | 366.00 | 273.31 | 1,247,600 |
| 2023-11-21 | 368.00 | 370.00 | 366.00 | 370.00 | 276.30 | 2,204,600 |
| 2023-11-20 | 368.00 | 370.00 | 364.00 | 366.00 | 273.31 | 1,059,200 |
| 2023-11-17 | 366.00 | 370.00 | 366.00 | 368.00 | 274.80 | 959,400 |
| 2023-11-16 | 366.00 | 368.00 | 364.00 | 366.00 | 273.31 | 419,200 |
| 2023-11-15 | 360.00 | 368.00 | 360.00 | 366.00 | 273.31 | 1,320,400 |
| 2023-11-14 | 362.00 | 364.00 | 360.00 | 360.00 | 268.83 | 900,300 |
| 2023-11-13 | 368.00 | 370.00 | 360.00 | 360.00 | 268.83 | 2,167,700 |
| 2023-11-10 | 364.00 | 370.00 | 362.00 | 366.00 | 273.31 | 3,056,100 |
| 2023-11-09 | 368.00 | 368.00 | 362.00 | 364.00 | 271.82 | 1,015,700 |
| 2023-11-08 | 364.00 | 368.00 | 360.00 | 368.00 | 274.80 | 3,790,600 |
| 2023-11-07 | 368.00 | 368.00 | 360.00 | 362.00 | 270.32 | 1,163,100 |
| 2023-11-06 | 366.00 | 370.00 | 362.00 | 366.00 | 273.31 | 992,600 |
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.