PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia
· Delayed Price · Currency is IDR 1,050.00
+10.00 (0.96%)
At close: Dec 5, 2025
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,040.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 1,776,400 |
| Dec 4, 2025 | 1,075.00 | 1,080.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.26% | 5,309,500 |
| Dec 3, 2025 | 1,095.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.83% | 3,018,300 |
| Dec 2, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.39% | 5,374,400 |
| Dec 1, 2025 | 1,040.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 4.35% | 3,306,600 |
| Nov 28, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.48% | 2,341,100 |
| Nov 27, 2025 | 1,030.00 | 1,055.00 | 995.00 | 1,040.00 | 1,040.00 | 4.00% | 6,179,500 |
| Nov 26, 2025 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | -1.96% | 7,208,300 |
| Nov 25, 2025 | 1,095.00 | 1,100.00 | 1,005.00 | 1,020.00 | 1,020.00 | -7.27% | 15,730,100 |
| Nov 24, 2025 | 1,095.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 7,903,300 |
| Nov 21, 2025 | 1,030.00 | 1,100.00 | 1,015.00 | 1,095.00 | 1,095.00 | 6.83% | 11,450,000 |
| Nov 20, 2025 | 960.00 | 1,040.00 | 960.00 | 1,025.00 | 1,025.00 | 6.77% | 11,750,900 |
| Nov 19, 2025 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 0.52% | 2,595,500 |
| Nov 18, 2025 | 955.00 | 970.00 | 940.00 | 955.00 | 955.00 | - | 1,451,600 |
| Nov 17, 2025 | 950.00 | 985.00 | 945.00 | 955.00 | 955.00 | 1.06% | 3,683,200 |
| Nov 14, 2025 | 935.00 | 950.00 | 920.00 | 945.00 | 945.00 | 1.07% | 1,903,800 |
| Nov 13, 2025 | 945.00 | 960.00 | 925.00 | 935.00 | 935.00 | -1.06% | 2,093,000 |
| Nov 12, 2025 | 920.00 | 955.00 | 915.00 | 945.00 | 945.00 | 2.72% | 3,736,300 |
| Nov 11, 2025 | 920.00 | 925.00 | 905.00 | 920.00 | 920.00 | - | 2,026,500 |
| Nov 10, 2025 | 910.00 | 950.00 | 885.00 | 920.00 | 920.00 | 1.10% | 4,282,400 |
| Nov 7, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 1,479,200 |
| Nov 6, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 0.55% | 951,000 |
| Nov 5, 2025 | 910.00 | 915.00 | 895.00 | 905.00 | 905.00 | -0.55% | 1,271,800 |
| Nov 4, 2025 | 915.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 2,254,100 |
| Nov 3, 2025 | 880.00 | 920.00 | 880.00 | 910.00 | 910.00 | 3.41% | 6,372,800 |
| Oct 31, 2025 | 885.00 | 905.00 | 875.00 | 880.00 | 880.00 | -1.68% | 7,484,000 |
| Oct 30, 2025 | 970.00 | 970.00 | 880.00 | 895.00 | 895.00 | -7.25% | 22,434,800 |
| Oct 29, 2025 | 970.00 | 980.00 | 950.00 | 965.00 | 965.00 | 1.05% | 4,946,200 |
| Oct 28, 2025 | 950.00 | 985.00 | 935.00 | 955.00 | 955.00 | 0.53% | 6,061,100 |
| Oct 27, 2025 | 935.00 | 960.00 | 920.00 | 950.00 | 950.00 | 3.83% | 5,848,200 |
| Oct 24, 2025 | 910.00 | 935.00 | 905.00 | 915.00 | 915.00 | 0.55% | 2,940,800 |
| Oct 23, 2025 | 910.00 | 965.00 | 875.00 | 910.00 | 910.00 | - | 10,661,400 |
| Oct 22, 2025 | 890.00 | 910.00 | 855.00 | 910.00 | 910.00 | 2.82% | 4,056,000 |
| Oct 21, 2025 | 905.00 | 905.00 | 880.00 | 885.00 | 885.00 | -1.67% | 1,916,300 |
| Oct 20, 2025 | 875.00 | 920.00 | 875.00 | 900.00 | 900.00 | 2.86% | 5,542,700 |
| Oct 17, 2025 | 870.00 | 895.00 | 855.00 | 875.00 | 875.00 | 0.57% | 8,149,300 |
| Oct 16, 2025 | 870.00 | 875.00 | 845.00 | 870.00 | 870.00 | 1.16% | 3,882,400 |
| Oct 15, 2025 | 860.00 | 860.00 | 835.00 | 860.00 | 860.00 | 1.18% | 4,024,700 |
| Oct 14, 2025 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 3.03% | 7,879,500 |
| Oct 13, 2025 | 795.00 | 840.00 | 795.00 | 825.00 | 825.00 | 3.13% | 3,066,500 |
| Oct 10, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,122,000 |
| Oct 9, 2025 | 800.00 | 810.00 | 775.00 | 805.00 | 805.00 | 0.63% | 3,855,200 |
| Oct 8, 2025 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,905,800 |
| Oct 7, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 2,350,800 |
| Oct 6, 2025 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | -1.83% | 1,870,800 |
| Oct 3, 2025 | 805.00 | 825.00 | 795.00 | 820.00 | 820.00 | 1.86% | 2,434,600 |
| Oct 2, 2025 | 840.00 | 840.00 | 805.00 | 805.00 | 805.00 | -3.59% | 4,102,700 |
| Oct 1, 2025 | 845.00 | 855.00 | 825.00 | 835.00 | 835.00 | -1.18% | 1,976,800 |
| Sep 30, 2025 | 825.00 | 855.00 | 815.00 | 845.00 | 845.00 | 2.42% | 4,609,100 |
| Sep 29, 2025 | 860.00 | 900.00 | 820.00 | 825.00 | 825.00 | -3.51% | 12,942,100 |