Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,150.43 +22.64 (+0.44%) Dow
38,877.44 +201.76 (+0.52%) Nasdaq
16,203.49 +47.16 (+0.29%) Bitcoin USD
63,569.43 -435.51 (-0.68%) CMC Crypto 200
1,372.14 +59.52 (+4.53%)
PT Total Bangun Persada Tbk (TOTL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 492.00 | 505.00 | 484.00 | 484.00 | 484.00 | 5,644,400 |
| 03 May 2024 | 494.00 | 500.00 | 486.00 | 492.00 | 492.00 | 4,409,500 |
| 02 May 2024 | 486.00 | 510.00 | 486.00 | 492.00 | 492.00 | 5,971,400 |
| 30 Apr 2024 | 478.00 | 515.00 | 474.00 | 484.00 | 484.00 | 12,534,000 |
| 29 Apr 2024 | 478.00 | 482.00 | 470.00 | 478.00 | 478.00 | 1,714,800 |
| 26 Apr 2024 | 492.00 | 496.00 | 472.00 | 474.00 | 474.00 | 4,716,000 |
| 25 Apr 2024 | 494.00 | 496.00 | 484.00 | 490.00 | 490.00 | 1,945,900 |
| 24 Apr 2024 | 496.00 | 500.00 | 484.00 | 494.00 | 494.00 | 2,893,000 |
| 23 Apr 2024 | 470.00 | 496.00 | 470.00 | 494.00 | 494.00 | 3,169,600 |
| 22 Apr 2024 | 456.00 | 470.00 | 446.00 | 470.00 | 470.00 | 1,640,600 |
| 19 Apr 2024 | 474.00 | 476.00 | 452.00 | 454.00 | 454.00 | 4,555,400 |
| 18 Apr 2024 | 480.00 | 488.00 | 458.00 | 474.00 | 474.00 | 3,665,500 |
| 17 Apr 2024 | 500.00 | 515.00 | 476.00 | 478.00 | 478.00 | 4,052,900 |
| 16 Apr 2024 | 494.00 | 500.00 | 474.00 | 500.00 | 500.00 | 4,943,000 |
| 05 Apr 2024 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 1,691,600 |
| 04 Apr 2024 | 486.00 | 500.00 | 486.00 | 496.00 | 496.00 | 6,096,900 |
| 03 Apr 2024 | 472.00 | 488.00 | 472.00 | 486.00 | 486.00 | 4,043,600 |
| 02 Apr 2024 | 482.00 | 492.00 | 462.00 | 474.00 | 474.00 | 8,669,700 |
| 01 Apr 2024 | 444.00 | 480.00 | 442.00 | 480.00 | 480.00 | 16,383,800 |
| 28 Mar 2024 | 436.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1,919,600 |
| 27 Mar 2024 | 436.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2,247,300 |
| 26 Mar 2024 | 438.00 | 438.00 | 428.00 | 436.00 | 436.00 | 2,241,800 |
| 25 Mar 2024 | 440.00 | 440.00 | 426.00 | 428.00 | 428.00 | 3,375,600 |
| 22 Mar 2024 | 436.00 | 440.00 | 434.00 | 436.00 | 436.00 | 949,000 |
| 21 Mar 2024 | 434.00 | 446.00 | 430.00 | 436.00 | 436.00 | 2,166,600 |
| 20 Mar 2024 | 434.00 | 442.00 | 430.00 | 434.00 | 434.00 | 1,414,000 |
| 19 Mar 2024 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | 2,909,700 |
| 18 Mar 2024 | 432.00 | 436.00 | 422.00 | 434.00 | 434.00 | 2,425,700 |
| 15 Mar 2024 | 424.00 | 436.00 | 422.00 | 432.00 | 432.00 | 1,719,800 |
| 14 Mar 2024 | 432.00 | 440.00 | 424.00 | 424.00 | 424.00 | 3,178,400 |
| 13 Mar 2024 | 408.00 | 438.00 | 408.00 | 432.00 | 432.00 | 8,119,600 |
| 08 Mar 2024 | 406.00 | 416.00 | 404.00 | 408.00 | 408.00 | 1,734,800 |
| 07 Mar 2024 | 400.00 | 412.00 | 398.00 | 406.00 | 406.00 | 3,653,000 |
| 06 Mar 2024 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 2,241,200 |
| 05 Mar 2024 | 404.00 | 412.00 | 398.00 | 400.00 | 400.00 | 7,661,900 |
| 04 Mar 2024 | 426.00 | 428.00 | 404.00 | 406.00 | 406.00 | 9,028,600 |
| 01 Mar 2024 | 428.00 | 430.00 | 424.00 | 426.00 | 426.00 | 1,944,000 |
| 29 Feb 2024 | 436.00 | 440.00 | 426.00 | 426.00 | 426.00 | 2,665,300 |
| 28 Feb 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 1,730,100 |
| 27 Feb 2024 | 444.00 | 446.00 | 430.00 | 440.00 | 440.00 | 6,284,700 |
| 26 Feb 2024 | 436.00 | 444.00 | 436.00 | 442.00 | 442.00 | 3,095,400 |
| 23 Feb 2024 | 426.00 | 438.00 | 426.00 | 436.00 | 436.00 | 2,201,200 |
| 22 Feb 2024 | 428.00 | 430.00 | 422.00 | 426.00 | 426.00 | 2,327,700 |
| 21 Feb 2024 | 434.00 | 438.00 | 422.00 | 428.00 | 428.00 | 3,633,800 |
| 20 Feb 2024 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 3,780,100 |
| 19 Feb 2024 | 442.00 | 442.00 | 434.00 | 436.00 | 436.00 | 2,754,500 |
| 16 Feb 2024 | 448.00 | 450.00 | 438.00 | 444.00 | 444.00 | 5,767,000 |
| 15 Feb 2024 | 416.00 | 450.00 | 416.00 | 444.00 | 444.00 | 20,014,600 |
| 13 Feb 2024 | 398.00 | 422.00 | 398.00 | 416.00 | 416.00 | 9,122,800 |
| 12 Feb 2024 | 396.00 | 402.00 | 396.00 | 398.00 | 398.00 | 1,343,700 |
| 07 Feb 2024 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | 1,551,500 |
| 06 Feb 2024 | 394.00 | 398.00 | 380.00 | 396.00 | 396.00 | 4,742,100 |
| 05 Feb 2024 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | 1,840,300 |
| 02 Feb 2024 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | 583,800 |
| 01 Feb 2024 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1,083,700 |
| 31 Jan 2024 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1,606,000 |
| 30 Jan 2024 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | 2,276,700 |
| 29 Jan 2024 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | 1,510,100 |
| 26 Jan 2024 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 1,237,000 |
| 25 Jan 2024 | 400.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1,710,300 |
| 24 Jan 2024 | 394.00 | 408.00 | 394.00 | 400.00 | 400.00 | 2,757,800 |
| 23 Jan 2024 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 1,390,200 |
| 22 Jan 2024 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 2,659,300 |
| 19 Jan 2024 | 400.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1,866,900 |
| 18 Jan 2024 | 398.00 | 416.00 | 398.00 | 400.00 | 400.00 | 8,684,400 |
| 17 Jan 2024 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 1,033,800 |
| 16 Jan 2024 | 398.00 | 400.00 | 392.00 | 392.00 | 392.00 | 2,316,600 |
| 15 Jan 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 1,093,700 |
| 12 Jan 2024 | 398.00 | 404.00 | 392.00 | 396.00 | 396.00 | 2,904,100 |
| 11 Jan 2024 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1,006,600 |
| 10 Jan 2024 | 408.00 | 408.00 | 390.00 | 396.00 | 396.00 | 4,502,900 |
| 09 Jan 2024 | 394.00 | 408.00 | 392.00 | 404.00 | 404.00 | 7,478,900 |
| 08 Jan 2024 | 384.00 | 398.00 | 382.00 | 394.00 | 394.00 | 4,677,900 |
| 05 Jan 2024 | 384.00 | 390.00 | 382.00 | 384.00 | 384.00 | 2,800,300 |
| 04 Jan 2024 | 382.00 | 388.00 | 380.00 | 384.00 | 384.00 | 943,300 |
| 03 Jan 2024 | 378.00 | 388.00 | 374.00 | 382.00 | 382.00 | 3,013,500 |
| 02 Jan 2024 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 2,267,000 |
| 29 Dec 2023 | 372.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1,015,800 |
| 28 Dec 2023 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | 1,178,500 |
| 27 Dec 2023 | 368.00 | 376.00 | 366.00 | 370.00 | 370.00 | 2,395,400 |
| 22 Dec 2023 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | 827,000 |
| 21 Dec 2023 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | 774,400 |
| 20 Dec 2023 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | 812,400 |
| 19 Dec 2023 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 841,900 |
| 18 Dec 2023 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | 1,872,900 |
| 15 Dec 2023 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 1,049,600 |
| 14 Dec 2023 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 610,600 |
| 13 Dec 2023 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 1,017,100 |
| 12 Dec 2023 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | 1,552,700 |
| 11 Dec 2023 | 368.00 | 382.00 | 366.00 | 376.00 | 376.00 | 4,275,000 |
| 08 Dec 2023 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 688,700 |
| 07 Dec 2023 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 1,217,300 |
| 06 Dec 2023 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 879,200 |
| 05 Dec 2023 | 366.00 | 370.00 | 366.00 | 368.00 | 368.00 | 1,994,400 |
| 04 Dec 2023 | 364.00 | 366.00 | 362.00 | 366.00 | 366.00 | 1,873,400 |
| 01 Dec 2023 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 832,300 |
| 30 Nov 2023 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1,132,500 |
| 29 Nov 2023 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 840,300 |
| 28 Nov 2023 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 745,800 |
| 27 Nov 2023 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 462,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.