PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia
· Delayed Price · Currency is IDR 1,015.00
-35.00 (-3.33%)
At close: Mar 9, 2026
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | -3.33% | 5,367,400 |
| Mar 6, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 1,711,000 |
| Mar 5, 2026 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,839,400 |
| Mar 4, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | -3.26% | 5,070,800 |
| Mar 3, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 1,906,100 |
| Mar 2, 2026 | 1,065.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | -0.46% | 2,917,100 |
| Feb 27, 2026 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | - | 1,727,600 |
| Feb 26, 2026 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 1,552,500 |
| Feb 25, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1.88% | 2,420,800 |
| Feb 24, 2026 | 1,070.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 2,959,100 |
| Feb 23, 2026 | 1,060.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 1,200,800 |
| Feb 20, 2026 | 1,065.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 4,118,200 |
| Feb 19, 2026 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 2,524,300 |
| Feb 18, 2026 | 1,065.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 1,496,800 |
| Feb 13, 2026 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 621,500 |
| Feb 12, 2026 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 925,300 |
| Feb 11, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 5,166,600 |
| Feb 10, 2026 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 1,524,800 |
| Feb 9, 2026 | 1,040.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 2,983,900 |
| Feb 6, 2026 | 1,040.00 | 1,080.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 6,768,400 |
| Feb 5, 2026 | 1,035.00 | 1,075.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 3,111,100 |
| Feb 4, 2026 | 1,050.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 3,331,200 |
| Feb 3, 2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,045.00 | 3.47% | 3,779,100 |
| Feb 2, 2026 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 1,798,600 |
| Jan 30, 2026 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.49% | 2,312,200 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 895.00 | 1,020.00 | 1,020.00 | -0.97% | 15,177,300 |
| Jan 28, 2026 | 1,025.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 0.49% | 10,514,200 |
| Jan 27, 2026 | 1,040.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 4,035,500 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,035.00 | 1,040.00 | 1,040.00 | -5.02% | 4,764,200 |
| Jan 23, 2026 | 1,055.00 | 1,095.00 | 1,025.00 | 1,095.00 | 1,095.00 | 3.30% | 5,895,700 |
| Jan 22, 2026 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.95% | 1,990,100 |
| Jan 21, 2026 | 1,070.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.41% | 3,864,000 |
| Jan 20, 2026 | 1,125.00 | 1,125.00 | 1,040.00 | 1,065.00 | 1,065.00 | -6.17% | 7,302,700 |
| Jan 19, 2026 | 1,050.00 | 1,135.00 | 1,035.00 | 1,135.00 | 1,135.00 | 9.13% | 12,130,000 |
| Jan 15, 2026 | 1,025.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.46% | 2,340,300 |
| Jan 14, 2026 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 1,588,900 |
| Jan 13, 2026 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 2,634,400 |
| Jan 12, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.97% | 3,441,600 |
| Jan 9, 2026 | 1,045.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 1,951,700 |
| Jan 8, 2026 | 1,045.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,166,300 |
| Jan 7, 2026 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 3,001,400 |
| Jan 6, 2026 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 6,076,300 |
| Jan 5, 2026 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 1.00% | 4,866,900 |
| Jan 2, 2026 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 4,832,900 |
| Dec 30, 2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 2,045,300 |
| Dec 29, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 1,485,700 |
| Dec 24, 2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 0.49% | 1,122,800 |
| Dec 23, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 1,973,400 |
| Dec 22, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.46% | 4,753,100 |
| Dec 19, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 3,386,600 |
| Dec 18, 2025 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.49% | 2,614,900 |
| Dec 17, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 2,459,600 |
| Dec 16, 2025 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.98% | 3,170,100 |
| Dec 15, 2025 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 2,059,300 |
| Dec 12, 2025 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 946,900 |
| Dec 11, 2025 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 4,410,100 |
| Dec 10, 2025 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 2,170,400 |
| Dec 9, 2025 | 1,050.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.48% | 2,299,500 |
| Dec 8, 2025 | 1,055.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 2,135,300 |
| Dec 5, 2025 | 1,040.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 1,776,400 |
| Dec 4, 2025 | 1,075.00 | 1,080.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.26% | 5,309,500 |
| Dec 3, 2025 | 1,095.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.83% | 3,018,300 |
| Dec 2, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.39% | 5,374,400 |
| Dec 1, 2025 | 1,040.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 4.35% | 3,306,600 |
| Nov 28, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.48% | 2,341,100 |
| Nov 27, 2025 | 1,030.00 | 1,055.00 | 995.00 | 1,040.00 | 1,040.00 | 4.00% | 6,179,500 |
| Nov 26, 2025 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | -1.96% | 7,208,300 |
| Nov 25, 2025 | 1,095.00 | 1,100.00 | 1,005.00 | 1,020.00 | 1,020.00 | -7.27% | 15,730,100 |
| Nov 24, 2025 | 1,095.00 | 1,130.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 7,903,300 |
| Nov 21, 2025 | 1,030.00 | 1,100.00 | 1,015.00 | 1,095.00 | 1,095.00 | 6.83% | 11,450,000 |
| Nov 20, 2025 | 960.00 | 1,040.00 | 960.00 | 1,025.00 | 1,025.00 | 6.77% | 11,750,900 |
| Nov 19, 2025 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 0.52% | 2,595,500 |
| Nov 18, 2025 | 955.00 | 970.00 | 940.00 | 955.00 | 955.00 | - | 1,451,600 |
| Nov 17, 2025 | 950.00 | 985.00 | 945.00 | 955.00 | 955.00 | 1.06% | 3,683,200 |
| Nov 14, 2025 | 935.00 | 950.00 | 920.00 | 945.00 | 945.00 | 1.07% | 1,903,800 |
| Nov 13, 2025 | 945.00 | 960.00 | 925.00 | 935.00 | 935.00 | -1.06% | 2,093,000 |
| Nov 12, 2025 | 920.00 | 955.00 | 915.00 | 945.00 | 945.00 | 2.72% | 3,736,300 |
| Nov 11, 2025 | 920.00 | 925.00 | 905.00 | 920.00 | 920.00 | - | 2,026,500 |
| Nov 10, 2025 | 910.00 | 950.00 | 885.00 | 920.00 | 920.00 | 1.10% | 4,282,400 |
| Nov 7, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | - | 1,479,200 |
| Nov 6, 2025 | 910.00 | 915.00 | 905.00 | 910.00 | 910.00 | 0.55% | 951,000 |
| Nov 5, 2025 | 910.00 | 915.00 | 895.00 | 905.00 | 905.00 | -0.55% | 1,271,800 |
| Nov 4, 2025 | 915.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 2,254,100 |
| Nov 3, 2025 | 880.00 | 920.00 | 880.00 | 910.00 | 910.00 | 3.41% | 6,372,800 |
| Oct 31, 2025 | 885.00 | 905.00 | 875.00 | 880.00 | 880.00 | -1.68% | 7,484,000 |
| Oct 30, 2025 | 970.00 | 970.00 | 880.00 | 895.00 | 895.00 | -7.25% | 22,434,800 |
| Oct 29, 2025 | 970.00 | 980.00 | 950.00 | 965.00 | 965.00 | 1.05% | 4,946,200 |
| Oct 28, 2025 | 950.00 | 985.00 | 935.00 | 955.00 | 955.00 | 0.53% | 6,061,100 |
| Oct 27, 2025 | 935.00 | 960.00 | 920.00 | 950.00 | 950.00 | 3.83% | 5,848,200 |
| Oct 24, 2025 | 910.00 | 935.00 | 905.00 | 915.00 | 915.00 | 0.55% | 2,940,800 |
| Oct 23, 2025 | 910.00 | 965.00 | 875.00 | 910.00 | 910.00 | - | 10,661,400 |
| Oct 22, 2025 | 890.00 | 910.00 | 855.00 | 910.00 | 910.00 | 2.82% | 4,056,000 |
| Oct 21, 2025 | 905.00 | 905.00 | 880.00 | 885.00 | 885.00 | -1.67% | 1,916,300 |
| Oct 20, 2025 | 875.00 | 920.00 | 875.00 | 900.00 | 900.00 | 2.86% | 5,542,700 |
| Oct 17, 2025 | 870.00 | 895.00 | 855.00 | 875.00 | 875.00 | 0.57% | 8,149,300 |
| Oct 16, 2025 | 870.00 | 875.00 | 845.00 | 870.00 | 870.00 | 1.16% | 3,882,400 |
| Oct 15, 2025 | 860.00 | 860.00 | 835.00 | 860.00 | 860.00 | 1.18% | 4,024,700 |
| Oct 14, 2025 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 3.03% | 7,879,500 |
| Oct 13, 2025 | 795.00 | 840.00 | 795.00 | 825.00 | 825.00 | 3.13% | 3,066,500 |
| Oct 10, 2025 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,122,000 |