PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,010.00
-20.00 (-1.94%)
At close: Mar 27, 2026
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 2,177,000 |
| Mar 26, 2026 | 1,030.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 2,037,400 |
| Mar 25, 2026 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 3.52% | 3,588,100 |
| Mar 17, 2026 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6,171,600 |
| Mar 16, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 6,659,100 |
| Mar 13, 2026 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 4,801,800 |
| Mar 12, 2026 | 1,020.00 | 1,090.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.92% | 4,191,200 |
| Mar 11, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 823,200 |
| Mar 10, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,602,100 |
| Mar 9, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | -3.33% | 5,367,400 |
| Mar 6, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 1,711,000 |
| Mar 5, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,839,400 |
| Mar 4, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | -3.26% | 5,070,800 |
| Mar 3, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 1,906,100 |
| Mar 2, 2026 | 1,065.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | -0.46% | 2,917,100 |
| Feb 27, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | - | 1,727,600 |
| Feb 26, 2026 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 1,552,500 |
| Feb 25, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.88% | 2,420,800 |
| Feb 24, 2026 | 1,070.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 2,959,100 |
| Feb 23, 2026 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 1,200,800 |
| Feb 20, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 4,118,200 |
| Feb 19, 2026 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 2,524,300 |
| Feb 18, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 1,496,800 |
| Feb 13, 2026 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 621,500 |
| Feb 12, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 925,300 |
| Feb 11, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 5,166,600 |
| Feb 10, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 1,524,800 |
| Feb 9, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 2,983,900 |
| Feb 6, 2026 | 1,040.00 | 1,080.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 6,768,400 |
| Feb 5, 2026 | 1,035.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 3,111,100 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 3,331,200 |
| Feb 3, 2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,045.00 | 3.47% | 3,779,100 |
| Feb 2, 2026 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 1,798,600 |
| Jan 30, 2026 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.49% | 2,312,200 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 895.00 | 1,020.00 | 1,020.00 | -0.97% | 15,177,300 |
| Jan 28, 2026 | 1,025.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 0.49% | 10,514,200 |
| Jan 27, 2026 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 4,035,500 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | -5.02% | 4,764,200 |
| Jan 23, 2026 | 1,055.00 | 1,095.00 | 1,025.00 | 1,095.00 | 1,095.00 | 3.30% | 5,895,700 |
| Jan 22, 2026 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.95% | 1,990,100 |
| Jan 21, 2026 | 1,070.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.41% | 3,864,000 |
| Jan 20, 2026 | 1,125.00 | 1,125.00 | 1,040.00 | 1,065.00 | 1,065.00 | -6.17% | 7,302,700 |
| Jan 19, 2026 | 1,050.00 | 1,135.00 | 1,035.00 | 1,135.00 | 1,135.00 | 9.13% | 12,130,000 |
| Jan 15, 2026 | 1,025.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.46% | 2,340,300 |
| Jan 14, 2026 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 1,588,900 |
| Jan 13, 2026 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 2,634,400 |
| Jan 12, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.97% | 3,441,600 |
| Jan 9, 2026 | 1,045.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 1,951,700 |
| Jan 8, 2026 | 1,045.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,166,300 |
| Jan 7, 2026 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 3,001,400 |