PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 910.00
+25.00 (2.82%)
Oct 22, 2025, 3:49 PM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 890.00 | 910.00 | 855.00 | 910.00 | 910.00 | 2.82% | 3,814,200 |
| Oct 21, 2025 | 905.00 | 905.00 | 880.00 | 885.00 | 885.00 | -1.67% | 1,918,100 |
| Oct 20, 2025 | 875.00 | 920.00 | 875.00 | 900.00 | 900.00 | 2.86% | 5,562,700 |
| 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% | 1,127,900 |
| 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 | - | 2,351,000 |
| 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 |
| Sep 11, 2025 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 1,632,900 |
| Sep 10, 2025 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | -0.65% | 2,919,000 |
| Sep 9, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 3,066,100 |
| Sep 8, 2025 | 775.00 | 800.00 | 770.00 | 780.00 | 780.00 | 1.30% | 8,421,000 |
| Sep 4, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 2,245,300 |
| Sep 3, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 1,390,600 |
| Sep 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 909,100 |
| Sep 1, 2025 | 750.00 | 770.00 | 730.00 | 765.00 | 765.00 | -0.65% | 3,750,400 |
| Aug 29, 2025 | 755.00 | 770.00 | 725.00 | 770.00 | 770.00 | - | 5,421,100 |
| Aug 28, 2025 | 770.00 | 790.00 | 750.00 | 770.00 | 770.00 | - | 6,558,300 |
| 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% | 2,797,100 |
| 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 |