PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia
· Delayed Price · Currency is IDR 855.00
+5.00 (0.58%)
Sep 29, 2025, 10:49 AM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 775.00 | 865.00 | 765.00 | 855.00 | 855.00 | 11.76% | 16,831,300 |
| Sep 25, 2025 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 1,921,600 |
| Sep 24, 2025 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 3,706,200 |
| Sep 23, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | - | 2,351,000 |
| Sep 22, 2025 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | -2.50% | 2,351,000 |
| Sep 19, 2025 | 820.00 | 825.00 | 785.00 | 800.00 | 800.00 | - | 1,915,400 |
| Sep 18, 2025 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 2.56% | 5,444,100 |
| Sep 17, 2025 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 1,280,700 |
| Sep 16, 2025 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | - | 1,782,400 |
| Sep 15, 2025 | 770.00 | 785.00 | 770.00 | 780.00 | 780.00 | 1.30% | 894,500 |
| Sep 12, 2025 | 770.00 | 785.00 | 765.00 | 770.00 | 770.00 | 0.65% | 3,000,800 |
| Sep 11, 2025 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 1,632,900 |
| Sep 10, 2025 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | -0.65% | 2,919,000 |
| Sep 9, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 3,066,100 |
| Sep 8, 2025 | 775.00 | 800.00 | 770.00 | 780.00 | 780.00 | 1.30% | 8,421,000 |
| Sep 4, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 2,245,300 |
| Sep 3, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 1,390,600 |
| Sep 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 909,100 |
| Sep 1, 2025 | 750.00 | 770.00 | 730.00 | 765.00 | 765.00 | -0.65% | 3,750,400 |
| Aug 29, 2025 | 755.00 | 770.00 | 725.00 | 770.00 | 770.00 | - | 5,421,100 |
| Aug 28, 2025 | 770.00 | 790.00 | 750.00 | 770.00 | 770.00 | - | 6,558,300 |
| Aug 27, 2025 | 755.00 | 780.00 | 745.00 | 770.00 | 770.00 | 1.99% | 5,536,300 |
| Aug 26, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 2,797,100 |
| Aug 25, 2025 | 750.00 | 765.00 | 740.00 | 745.00 | 745.00 | -0.67% | 4,417,600 |
| Aug 22, 2025 | 735.00 | 750.00 | 730.00 | 750.00 | 750.00 | 2.04% | 3,239,100 |
| Aug 21, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 1,565,800 |
| Aug 20, 2025 | 725.00 | 740.00 | 715.00 | 735.00 | 735.00 | 1.38% | 2,483,000 |
| Aug 19, 2025 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 2,151,400 |
| Aug 15, 2025 | 730.00 | 735.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,336,800 |
| Aug 14, 2025 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | -1.35% | 1,906,300 |
| Aug 13, 2025 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1.37% | 1,786,500 |
| Aug 12, 2025 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | 0.69% | 2,752,800 |
| Aug 11, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 1,099,600 |
| Aug 8, 2025 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -0.69% | 1,834,900 |
| Aug 7, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 1,654,500 |
| Aug 6, 2025 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 770,200 |
| Aug 5, 2025 | 725.00 | 755.00 | 715.00 | 730.00 | 730.00 | 0.69% | 3,484,700 |
| Aug 4, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -2.03% | 3,410,100 |
| Aug 1, 2025 | 740.00 | 755.00 | 735.00 | 740.00 | 740.00 | - | 1,745,900 |
| Jul 31, 2025 | 760.00 | 770.00 | 740.00 | 740.00 | 740.00 | -1.99% | 2,824,900 |
| Jul 30, 2025 | 755.00 | 760.00 | 735.00 | 755.00 | 755.00 | - | 4,276,500 |
| Jul 29, 2025 | 710.00 | 775.00 | 710.00 | 755.00 | 755.00 | 6.34% | 12,356,300 |
| Jul 28, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,994,900 |
| Jul 25, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 925,900 |
| Jul 24, 2025 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | -1.40% | 1,044,900 |
| Jul 23, 2025 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 5.15% | 2,673,200 |
| Jul 22, 2025 | 695.00 | 695.00 | 660.00 | 680.00 | 680.00 | -2.86% | 3,666,300 |
| Jul 21, 2025 | 725.00 | 725.00 | 695.00 | 700.00 | 700.00 | -2.78% | 2,988,000 |
| Jul 18, 2025 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -2.04% | 2,951,000 |
| Jul 17, 2025 | 730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 0.68% | 3,192,100 |