PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 760.00
-10.00 (-1.30%)
Aug 28, 2025, 3:48 PM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 770.00 | 790.00 | 765.00 | 775.00 | 775.00 | 0.65% | 3,620,600 |
| 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% | 2,797,200 |
| 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% | 1,671,400 |
| 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 |
| Jul 16, 2025 | 705.00 | 730.00 | 705.00 | 730.00 | 730.00 | 4.29% | 6,066,100 |
| Jul 15, 2025 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 658,500 |
| Jul 14, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 1,516,200 |
| Jul 11, 2025 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 1,872,000 |
| Jul 10, 2025 | 690.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.19% | 2,105,400 |
| Jul 9, 2025 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 1.48% | 856,800 |
| Jul 8, 2025 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | 0.75% | 406,500 |
| Jul 7, 2025 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | - | 344,100 |
| Jul 4, 2025 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | - | 522,500 |
| Jul 3, 2025 | 680.00 | 685.00 | 645.00 | 670.00 | 670.00 | -1.47% | 4,584,000 |
| Jul 2, 2025 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | -1.45% | 1,388,700 |
| Jul 1, 2025 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 1,414,100 |
| Jun 30, 2025 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | -0.71% | 1,862,900 |
| Jun 26, 2025 | 675.00 | 700.00 | 670.00 | 700.00 | 700.00 | 3.70% | 3,483,800 |
| Jun 25, 2025 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | - | 724,500 |
| Jun 24, 2025 | 670.00 | 685.00 | 660.00 | 675.00 | 675.00 | 0.75% | 931,200 |
| Jun 23, 2025 | 660.00 | 680.00 | 645.00 | 670.00 | 670.00 | 0.75% | 2,934,500 |
| Jun 20, 2025 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 0.76% | 1,935,800 |
| Jun 19, 2025 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.22% | 1,945,400 |
| Jun 18, 2025 | 690.00 | 695.00 | 670.00 | 675.00 | 675.00 | -1.46% | 2,803,500 |