PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,005.00
+45.00 (4.69%)
Nov 20, 2025, 2:10 PM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 960.00 | 995.00 | 960.00 | 985.00 | - | 2.60% | 3,114,900 |
| 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 |
| 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 | - | 1,315,100 |
| 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 |