PT Total Bangun Persada Tbk(ID:TOTL)
Rp1,425.00+35.00 (+2.52%)
ID:TOTL
PT Total Bangun Persada Tbk historical prices
Rp1,425.00
At close:+35.00 (+2.52%)
PT Total Bangun Persada Tbk (TOTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,390.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,425.00 | +2.52% | 1,172,000 | 0.38 |
| Nov 10, 2026 | 1,410.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 907,600 | 0.29 |
| Nov 09, 2026 | 1,410.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,410.00 | +0.71% | 535,200 | 0.16 |
| Nov 06, 2026 | 1,380.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,400.00 | +1.45% | 1,218,800 | 0.37 |
| Nov 05, 2026 | 1,375.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | +1.10% | 831,300 | 0.24 |
| Nov 04, 2026 | 1,350.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | +0.37% | 1,332,900 | 0.38 |
| Nov 03, 2026 | 1,440.00 | 1,440.00 | 1,355.00 | 1,360.00 | 1,360.00 | -3.89% | 2,021,000 | 0.56 |
| Nov 02, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,415.00 | 1,415.00 | -1.74% | 836,000 | 0.23 |
| Oct 30, 2026 | 1,405.00 | 1,440.00 | 1,360.00 | 1,440.00 | 1,440.00 | +1.77% | 2,405,600 | 0.65 |
| Oct 29, 2026 | 1,425.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.39% | 1,362,100 | 0.37 |
| Oct 28, 2026 | 1,415.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | +1.41% | 886,100 | 0.23 |
| Oct 27, 2026 | 1,420.00 | 1,485.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.70% | 3,933,700 | 1.01 |
| Oct 26, 2026 | 1,390.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | +2.15% | 1,398,100 | 0.36 |
| Oct 23, 2026 | 1,390.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | +0.36% | 3,725,100 | 0.97 |
| Oct 22, 2026 | 1,410.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.42% | 2,892,200 | 0.76 |
| Oct 21, 2026 | 1,405.00 | 1,420.00 | 1,340.00 | 1,410.00 | 1,410.00 | +1.44% | 3,046,200 | 0.81 |
| Oct 20, 2026 | 1,260.00 | 1,405.00 | 1,260.00 | 1,390.00 | 1,390.00 | +10.76% | 3,415,000 | 0.91 |
| Oct 19, 2026 | 1,250.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,255.00 | -2.71% | 6,416,000 | 1.75 |
| Oct 16, 2026 | 1,250.00 | 1,400.00 | 1,245.00 | 1,290.00 | 1,290.00 | -9.15% | 6,162,500 | 1.72 |
| Oct 15, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.41% | 2,816,200 | 0.79 |
| Oct 14, 2026 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.69% | 1,757,000 | 0.49 |
| Oct 13, 2026 | 1,480.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.67% | 1,467,400 | 0.41 |
| Oct 12, 2026 | 1,510.00 | 1,515.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.32% | 1,051,700 | 0.30 |
| Oct 09, 2026 | 1,450.00 | 1,530.00 | 1,435.00 | 1,510.00 | 1,510.00 | +3.78% | 2,669,000 | 0.76 |
| Oct 08, 2026 | 1,515.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.32% | 3,436,900 | 0.99 |
| Oct 07, 2026 | 1,515.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 567,800 | 0.16 |
| Oct 06, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.62% | 2,857,200 | 0.83 |
| Oct 05, 2026 | 1,565.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.96% | 1,329,800 | 0.39 |
| Oct 02, 2026 | 1,505.00 | 1,560.00 | 1,495.00 | 1,555.00 | 1,555.00 | +3.67% | 2,175,400 | 0.64 |
| Oct 01, 2026 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.33% | 1,378,600 | 0.41 |
| Sep 30, 2026 | 1,540.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.95% | 1,049,200 | 0.31 |
| Sep 29, 2026 | 1,505.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | +1.99% | 2,378,100 | 0.71 |
| Sep 28, 2026 | 1,560.00 | 1,575.00 | 1,490.00 | 1,505.00 | 1,505.00 | -4.44% | 4,313,700 | 1.29 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,545.00 | 1,575.00 | 1,575.00 | -2.78% | 3,522,500 | 1.05 |
| Sep 24, 2026 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.52% | 1,318,300 | 0.40 |
| Sep 23, 2026 | 1,675.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | +0.61% | 3,550,800 | 1.08 |
| Sep 22, 2026 | 1,600.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | +2.19% | 10,950,900 | 3.52 |
| Sep 21, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,600.00 | 1,600.00 | +3.56% | 5,258,300 | 1.72 |
| Sep 18, 2026 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | +0.00% | 1,611,000 | 0.52 |
| Sep 17, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | +0.65% | 1,830,500 | 0.59 |
| Sep 16, 2026 | 1,560.00 | 1,590.00 | 1,510.00 | 1,535.00 | 1,535.00 | -1.29% | 5,470,700 | 1.79 |
| Sep 15, 2026 | 1,515.00 | 1,615.00 | 1,510.00 | 1,555.00 | 1,555.00 | +2.64% | 9,765,600 | 3.33 |
| Sep 14, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | +1.00% | 4,711,800 | 1.61 |
| Sep 11, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.66% | 2,021,000 | 0.70 |
| Sep 10, 2026 | 1,535.00 | 1,555.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 4,089,300 | 1.40 |
| Sep 09, 2026 | 1,500.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | +2.01% | 1,774,900 | 0.60 |
| Sep 08, 2026 | 1,525.00 | 1,535.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.97% | 1,990,100 | 0.67 |
| Sep 07, 2026 | 1,470.00 | 1,535.00 | 1,445.00 | 1,525.00 | 1,525.00 | +4.10% | 4,192,000 | 1.42 |
| Sep 04, 2026 | 1,465.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,465.00 | -1.68% | 2,892,600 | 0.97 |
| Sep 03, 2026 | 1,425.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | +4.56% | 4,121,700 | 1.36 |
