Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,075.00 | 1,140.00 | 1,075.00 | 1,140.00 | 1,140.00 | 10,739,200 |
| 2026-07-29 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 938,300 |
| 2026-07-28 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1,899,700 |
| 2026-07-27 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 542,300 |
| 2026-07-24 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 512,600 |
| 2026-07-23 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,585,000 |
← NewerPage 2 of 2 · 66 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.