PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,055.00
+5.00 (0.48%)
May 26, 2026, 4:14 PM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,245.00 | 1,250.00 | 1,175.00 | 1,230.00 | 1,115.82 | -0.81% | 4,423,800 |
| May 8, 2026 | 1,250.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,124.89 | -0.40% | 3,574,900 |
| May 7, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,129.43 | -0.40% | 4,527,700 |
| May 6, 2026 | 1,270.00 | 1,290.00 | 1,230.00 | 1,250.00 | 1,133.97 | -0.79% | 5,544,100 |
| May 5, 2026 | 1,205.00 | 1,290.00 | 1,195.00 | 1,260.00 | 1,143.04 | 4.56% | 3,553,400 |
| May 4, 2026 | 1,195.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,093.14 | 0.84% | 1,379,600 |
| Apr 30, 2026 | 1,205.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,084.07 | -0.83% | 1,969,100 |
| Apr 29, 2026 | 1,205.00 | 1,225.00 | 1,190.00 | 1,205.00 | 1,093.14 | -0.82% | 1,767,300 |
| Apr 28, 2026 | 1,175.00 | 1,225.00 | 1,155.00 | 1,215.00 | 1,102.22 | 3.40% | 3,419,400 |
| Apr 27, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,065.93 | -1.67% | 5,127,000 |
| Apr 24, 2026 | 1,255.00 | 1,255.00 | 1,170.00 | 1,195.00 | 1,084.07 | -4.78% | 6,602,100 |
| Apr 23, 2026 | 1,215.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,138.50 | 3.29% | 4,179,400 |
| Apr 22, 2026 | 1,220.00 | 1,250.00 | 1,185.00 | 1,215.00 | 1,102.22 | -0.41% | 4,339,300 |
| Apr 21, 2026 | 1,125.00 | 1,220.00 | 1,125.00 | 1,220.00 | 1,106.75 | 8.93% | 9,037,000 |
| Apr 20, 2026 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,016.03 | 0.90% | 2,226,400 |
| Apr 17, 2026 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,006.96 | - | 730,400 |
| Apr 16, 2026 | 1,130.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,006.96 | -0.89% | 2,214,500 |
| Apr 15, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,120.00 | 1,016.03 | 2.75% | 6,349,600 |
| Apr 14, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 988.82 | 1.87% | 2,672,200 |
| Apr 13, 2026 | 1,100.00 | 1,105.00 | 1,045.00 | 1,070.00 | 970.68 | -3.17% | 5,939,400 |
| Apr 10, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,002.43 | -0.45% | 1,473,200 |
| Apr 9, 2026 | 1,080.00 | 1,115.00 | 1,070.00 | 1,110.00 | 1,006.96 | 2.78% | 9,115,600 |
| Apr 8, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,080.00 | 979.75 | 1.89% | 2,957,500 |
| Apr 7, 2026 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 961.60 | -0.93% | 2,775,200 |
| Apr 6, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 970.68 | 1.90% | 2,883,100 |
| Apr 2, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 952.53 | 1.45% | 4,906,900 |
| Apr 1, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 938.92 | 1.97% | 3,676,200 |
| Mar 31, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 920.78 | 0.50% | 5,837,800 |
| Mar 30, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 916.24 | - | 1,581,200 |
| Mar 27, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 916.24 | -1.94% | 2,177,000 |
| Mar 26, 2026 | 1,030.00 | 1,060.00 | 1,020.00 | 1,030.00 | 934.39 | - | 2,037,400 |
| Mar 25, 2026 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 934.39 | 3.52% | 3,588,100 |
| Mar 17, 2026 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 902.64 | -0.50% | 6,171,600 |
| Mar 16, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 907.17 | -2.91% | 6,659,100 |
| Mar 13, 2026 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 934.39 | -2.83% | 4,801,800 |
| Mar 12, 2026 | 1,020.00 | 1,090.00 | 1,010.00 | 1,060.00 | 961.60 | 3.92% | 4,191,200 |
| Mar 11, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 925.32 | - | 823,200 |
| Mar 10, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 925.32 | 0.49% | 1,602,100 |
| Mar 9, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 920.78 | -3.33% | 5,367,400 |
| Mar 6, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 952.53 | - | 1,711,000 |
| Mar 5, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 952.53 | 0.96% | 1,839,400 |