Total Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,250.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,124.89 | 3,574,900 |
| 2026-05-07 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,129.43 | 4,527,700 |
| 2026-05-06 | 1,270.00 | 1,290.00 | 1,230.00 | 1,250.00 | 1,133.97 | 5,544,100 |
| 2026-05-05 | 1,205.00 | 1,290.00 | 1,195.00 | 1,260.00 | 1,143.04 | 3,553,400 |
| 2026-05-04 | 1,195.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,093.14 | 1,379,600 |
| 2026-05-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,084.07 | 0 |
| 2026-04-30 | 1,205.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,084.07 | 1,969,100 |
| 2026-04-29 | 1,205.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,093.14 | 1,767,300 |
| 2026-04-28 | 1,175.00 | 1,225.00 | 1,155.00 | 1,215.00 | 1,102.22 | 3,419,400 |
| 2026-04-27 | 1,195.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,065.93 | 5,127,000 |
| 2026-04-24 | 1,255.00 | 1,255.00 | 1,170.00 | 1,195.00 | 1,084.07 | 6,602,100 |
← NewerPage 3 of 3 · 131 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.