PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,395.00
+20.00 (1.45%)
Aug 21, 2026, 4:07 PM WIB
IDX:TOTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,375.00 | 1,405.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1.45% | 1,360,900 |
| Aug 20, 2026 | 1,385.00 | 1,385.00 | 1,340.00 | 1,375.00 | 1,375.00 | -1.43% | 6,690,500 |
| Aug 19, 2026 | 1,460.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.42% | 7,381,800 |
| Aug 18, 2026 | 1,475.00 | 1,480.00 | 1,435.00 | 1,475.00 | 1,475.00 | 0.34% | 6,190,100 |
| Aug 14, 2026 | 1,455.00 | 1,475.00 | 1,425.00 | 1,470.00 | 1,470.00 | 1.38% | 4,921,100 |
| Aug 13, 2026 | 1,410.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 2.84% | 4,426,200 |
| Aug 12, 2026 | 1,320.00 | 1,420.00 | 1,315.00 | 1,410.00 | 1,410.00 | 6.82% | 9,616,700 |
| Aug 11, 2026 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 3,024,200 |
| Aug 10, 2026 | 1,305.00 | 1,360.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.31% | 4,549,600 |
| Aug 7, 2026 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,300.00 | -2.26% | 6,666,800 |
| Aug 6, 2026 | 1,220.00 | 1,330.00 | 1,220.00 | 1,330.00 | 1,330.00 | 9.47% | 9,480,500 |
| Aug 5, 2026 | 1,175.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,215.00 | 3.40% | 5,336,400 |
| Aug 4, 2026 | 1,150.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,175.00 | 2.62% | 3,462,100 |
| Aug 3, 2026 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 0.44% | 2,611,700 |
| Jul 31, 2026 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 5,773,600 |
| Jul 30, 2026 | 1,075.00 | 1,140.00 | 1,075.00 | 1,140.00 | 1,140.00 | 6.05% | 10,739,200 |
| Jul 29, 2026 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.47% | 938,300 |
| Jul 28, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 1,899,700 |
| Jul 27, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.47% | 542,300 |
| Jul 24, 2026 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.94% | 512,600 |
| Jul 23, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.93% | 1,585,000 |
| Jul 22, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 1.90% | 1,637,900 |
| Jul 21, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.96% | 919,700 |
| Jul 20, 2026 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | - | 1,564,400 |
| Jul 17, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | -0.48% | 1,713,900 |
| Jul 16, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 318,800 |
| Jul 15, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 839,500 |
| Jul 14, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 800,300 |
| Jul 13, 2026 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 754,800 |
| Jul 10, 2026 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 536,700 |
| Jul 9, 2026 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 633,800 |
| Jul 8, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 631,700 |
| Jul 7, 2026 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.96% | 984,100 |
| Jul 6, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 472,100 |
| Jul 3, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 1,088,600 |
| Jul 2, 2026 | 1,035.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 432,800 |
| Jul 1, 2026 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 2,392,300 |
| Jun 30, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 4,022,400 |
| Jun 29, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 444,600 |
| Jun 26, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 532,900 |
| Jun 25, 2026 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.43% | 468,300 |
| Jun 24, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 1,602,800 |
| Jun 23, 2026 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.93% | 4,308,300 |
| Jun 22, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.38% | 1,829,400 |
| Jun 19, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 3,399,500 |
| Jun 18, 2026 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | -0.46% | 1,348,300 |
| Jun 17, 2026 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 4,995,400 |
| Jun 15, 2026 | 1,065.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 5,127,800 |
| Jun 12, 2026 | 1,050.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1.43% | 3,239,000 |
| Jun 11, 2026 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.94% | 3,399,300 |