PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,500.00
-10.00 (-0.66%)
Sep 11, 2026, 4:11 PM WIB
IDX:TOTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | - | -0.66% | 1,725,600 |
| Sep 10, 2026 | 1,535.00 | 1,555.00 | 1,490.00 | 1,510.00 | 1,510.00 | -0.98% | 4,089,300 |
| Sep 9, 2026 | 1,500.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 2.01% | 1,774,900 |
| Sep 8, 2026 | 1,525.00 | 1,535.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.97% | 1,990,100 |
| Sep 7, 2026 | 1,470.00 | 1,535.00 | 1,445.00 | 1,525.00 | 1,525.00 | 4.10% | 4,192,000 |
| Sep 4, 2026 | 1,465.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,465.00 | -1.68% | 2,892,600 |
| Sep 3, 2026 | 1,425.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | 4.56% | 4,121,700 |
| Sep 2, 2026 | 1,470.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,425.00 | -3.06% | 2,782,100 |
| Sep 1, 2026 | 1,500.00 | 1,505.00 | 1,420.00 | 1,470.00 | 1,470.00 | -2.00% | 4,927,700 |
| Aug 31, 2026 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.32% | 1,958,800 |
| Aug 28, 2026 | 1,555.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.25% | 2,570,700 |
| Aug 27, 2026 | 1,515.00 | 1,560.00 | 1,480.00 | 1,555.00 | 1,555.00 | 1.30% | 2,133,100 |
| Aug 26, 2026 | 1,510.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,535.00 | 1.32% | 4,764,300 |
| Aug 24, 2026 | 1,395.00 | 1,520.00 | 1,395.00 | 1,515.00 | 1,515.00 | 8.60% | 8,340,600 |
| 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% | 543,300 |
| 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 |