PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia · Delayed Price · Currency is IDR 1,395.00
+5.00 (0.36%)
Oct 23, 2026, 4:12 PM WIB
IDX:TOTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,390.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 0.36% | 3,727,500 |
| Oct 22, 2026 | 1,410.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | -1.42% | 2,892,200 |
| Oct 21, 2026 | 1,405.00 | 1,420.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1.44% | 3,046,200 |
| Oct 20, 2026 | 1,260.00 | 1,405.00 | 1,260.00 | 1,390.00 | 1,390.00 | 10.76% | 3,415,000 |
| Oct 19, 2026 | 1,250.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,255.00 | -2.71% | 6,416,000 |
| Oct 16, 2026 | 1,250.00 | 1,400.00 | 1,245.00 | 1,290.00 | 1,290.00 | -9.15% | 6,151,600 |
| Oct 15, 2026 | 1,450.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.41% | 2,816,200 |
| Oct 14, 2026 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.69% | 1,757,000 |
| Oct 13, 2026 | 1,480.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.67% | 1,467,400 |
| Oct 12, 2026 | 1,510.00 | 1,515.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.32% | 1,051,700 |
| Oct 9, 2026 | 1,450.00 | 1,530.00 | 1,435.00 | 1,510.00 | 1,510.00 | 3.78% | 2,669,000 |
| Oct 8, 2026 | 1,515.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.32% | 3,436,900 |
| Oct 7, 2026 | 1,515.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 567,800 |
| Oct 6, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.62% | 2,857,200 |
| Oct 5, 2026 | 1,565.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.96% | 1,329,800 |
| Oct 2, 2026 | 1,505.00 | 1,560.00 | 1,495.00 | 1,555.00 | 1,555.00 | 3.67% | 2,175,400 |
| Oct 1, 2026 | 1,500.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.33% | 1,378,600 |
| Sep 30, 2026 | 1,540.00 | 1,560.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.95% | 1,049,200 |
| Sep 29, 2026 | 1,505.00 | 1,535.00 | 1,450.00 | 1,535.00 | 1,535.00 | 1.99% | 2,378,100 |
| Sep 28, 2026 | 1,560.00 | 1,575.00 | 1,490.00 | 1,505.00 | 1,505.00 | -4.44% | 4,313,700 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,545.00 | 1,575.00 | 1,575.00 | -2.78% | 3,522,500 |
| Sep 24, 2026 | 1,645.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.52% | 1,318,300 |
| Sep 23, 2026 | 1,675.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 0.61% | 3,550,800 |
| Sep 22, 2026 | 1,600.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 2.19% | 10,950,900 |
| Sep 21, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,600.00 | 1,600.00 | 3.56% | 5,258,300 |
| Sep 18, 2026 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 1,611,000 |
| Sep 17, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.65% | 1,830,500 |
| Sep 16, 2026 | 1,560.00 | 1,590.00 | 1,510.00 | 1,535.00 | 1,535.00 | -1.29% | 5,470,700 |
| Sep 15, 2026 | 1,515.00 | 1,615.00 | 1,510.00 | 1,555.00 | 1,555.00 | 2.64% | 9,765,600 |
| Sep 14, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1.00% | 4,711,800 |
| Sep 11, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | -0.66% | 2,021,000 |
| 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 |