PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,070.00
+20.00 (1.90%)
Jul 28, 2026, 4:05 PM WIB
IDX:TOTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | - | 2.38% | 627,600 |
| 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 |
| Jun 10, 2026 | 990.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 3.03% | 2,734,300 |
| Jun 9, 2026 | 985.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 0.51% | 4,454,800 |
| Jun 8, 2026 | 1,010.00 | 1,020.00 | 970.00 | 985.00 | 985.00 | -3.43% | 8,376,600 |
| Jun 5, 2026 | 1,045.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.39% | 4,439,300 |
| Jun 4, 2026 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | -0.48% | 5,497,300 |
| Jun 3, 2026 | 1,055.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | 0.96% | 5,947,200 |
| Jun 2, 2026 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 2,047,100 |
| May 29, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 1,280,000 |
| May 26, 2026 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0.48% | 2,503,700 |
| May 25, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.47% | 1,142,600 |
| May 22, 2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,055.00 | 1,055.00 | 3.43% | 2,636,300 |
| May 21, 2026 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 3,630,000 |
| May 20, 2026 | 1,045.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | - | 4,113,600 |
| May 19, 2026 | 1,080.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.79% | 10,910,800 |
| May 18, 2026 | 1,230.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,075.00 | -3.66% | 15,377,700 |
| May 13, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,115.82 | -0.40% | 8,233,300 |
| May 12, 2026 | 1,240.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,120.36 | 0.41% | 2,624,800 |