Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 324.00 | 328.00 | 320.00 | 324.00 | 170.62 | 920,000 |
| 2021-11-12 | 324.00 | 326.00 | 322.00 | 324.00 | 170.62 | 633,300 |
| 2021-11-11 | 322.00 | 324.00 | 322.00 | 322.00 | 169.56 | 327,200 |
| 2021-11-10 | 322.00 | 322.00 | 320.00 | 322.00 | 169.56 | 359,800 |
| 2021-11-09 | 324.00 | 324.00 | 320.00 | 322.00 | 169.56 | 356,700 |
| 2021-11-08 | 322.00 | 324.00 | 318.00 | 324.00 | 170.62 | 1,673,800 |
| 2021-11-05 | 322.00 | 324.00 | 318.00 | 322.00 | 169.56 | 764,700 |
| 2021-11-04 | 326.00 | 328.00 | 322.00 | 322.00 | 169.56 | 666,800 |
| 2021-11-03 | 322.00 | 326.00 | 316.00 | 326.00 | 171.67 | 701,700 |
| 2021-11-02 | 320.00 | 322.00 | 318.00 | 320.00 | 168.51 | 606,900 |
| 2021-11-01 | 322.00 | 324.00 | 318.00 | 318.00 | 167.46 | 1,956,100 |
| 2021-10-29 | 318.00 | 324.00 | 316.00 | 322.00 | 169.56 | 727,700 |
| 2021-10-28 | 324.00 | 326.00 | 316.00 | 318.00 | 167.46 | 2,416,200 |
| 2021-10-27 | 324.00 | 326.00 | 322.00 | 322.00 | 169.56 | 560,200 |
| 2021-10-26 | 328.00 | 328.00 | 324.00 | 324.00 | 170.62 | 610,500 |
| 2021-10-25 | 328.00 | 330.00 | 326.00 | 326.00 | 171.67 | 459,200 |
← NewerPage 21 of 21 · 1,216 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.