PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia
· Delayed Price · Currency is IDR 1,050.00
+10.00 (0.96%)
At close: Dec 5, 2025
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 800.00 | 810.00 | 775.00 | 805.00 | 805.00 | 0.63% | 3,855,200 |
| Oct 8, 2025 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 1,905,800 |
| Oct 7, 2025 | 805.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 2,350,800 |
| Oct 6, 2025 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | -1.83% | 1,870,800 |
| Oct 3, 2025 | 805.00 | 825.00 | 795.00 | 820.00 | 820.00 | 1.86% | 2,434,600 |
| Oct 2, 2025 | 840.00 | 840.00 | 805.00 | 805.00 | 805.00 | -3.59% | 4,102,700 |
| Oct 1, 2025 | 845.00 | 855.00 | 825.00 | 835.00 | 835.00 | -1.18% | 1,976,800 |
| Sep 30, 2025 | 825.00 | 855.00 | 815.00 | 845.00 | 845.00 | 2.42% | 4,609,100 |
| Sep 29, 2025 | 860.00 | 900.00 | 820.00 | 825.00 | 825.00 | -3.51% | 12,942,100 |
| Sep 26, 2025 | 775.00 | 865.00 | 765.00 | 855.00 | 855.00 | 11.76% | 16,831,300 |
| Sep 25, 2025 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 1,921,600 |
| Sep 24, 2025 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 3,706,200 |
| Sep 23, 2025 | 780.00 | 790.00 | 765.00 | 780.00 | 780.00 | - | 1,315,100 |
| Sep 22, 2025 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | -2.50% | 2,351,000 |
| Sep 19, 2025 | 820.00 | 825.00 | 785.00 | 800.00 | 800.00 | - | 1,915,400 |
| Sep 18, 2025 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 2.56% | 5,444,100 |
| Sep 17, 2025 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 1,280,700 |
| Sep 16, 2025 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | - | 1,782,400 |
| Sep 15, 2025 | 770.00 | 785.00 | 770.00 | 780.00 | 780.00 | 1.30% | 894,500 |
| Sep 12, 2025 | 770.00 | 785.00 | 765.00 | 770.00 | 770.00 | 0.65% | 3,000,800 |
| Sep 11, 2025 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 1,632,900 |
| Sep 10, 2025 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | -0.65% | 2,919,000 |
| Sep 9, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 3,066,100 |
| Sep 8, 2025 | 775.00 | 800.00 | 770.00 | 780.00 | 780.00 | 1.30% | 8,421,000 |
| Sep 4, 2025 | 760.00 | 780.00 | 755.00 | 770.00 | 770.00 | 1.32% | 2,245,300 |
| Sep 3, 2025 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 1,390,600 |
| Sep 2, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 909,100 |
| Sep 1, 2025 | 750.00 | 770.00 | 730.00 | 765.00 | 765.00 | -0.65% | 3,750,400 |
| Aug 29, 2025 | 755.00 | 770.00 | 725.00 | 770.00 | 770.00 | - | 5,421,100 |
| Aug 28, 2025 | 770.00 | 790.00 | 750.00 | 770.00 | 770.00 | - | 6,558,300 |
| Aug 27, 2025 | 755.00 | 780.00 | 745.00 | 770.00 | 770.00 | 1.99% | 5,536,300 |
| Aug 26, 2025 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 1.34% | 2,797,100 |
| Aug 25, 2025 | 750.00 | 765.00 | 740.00 | 745.00 | 745.00 | -0.67% | 4,417,600 |
| Aug 22, 2025 | 735.00 | 750.00 | 730.00 | 750.00 | 750.00 | 2.04% | 3,239,100 |
| Aug 21, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 1,565,800 |
| Aug 20, 2025 | 725.00 | 740.00 | 715.00 | 735.00 | 735.00 | 1.38% | 2,483,000 |
| Aug 19, 2025 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 2,151,400 |
| Aug 15, 2025 | 730.00 | 735.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,336,800 |
| Aug 14, 2025 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | -1.35% | 1,906,300 |
| Aug 13, 2025 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1.37% | 1,786,500 |
| Aug 12, 2025 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | 0.69% | 2,752,800 |
| Aug 11, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 1,099,600 |
| Aug 8, 2025 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | -0.69% | 1,834,900 |
| Aug 7, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | -0.68% | 1,654,500 |
| Aug 6, 2025 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 770,200 |
| Aug 5, 2025 | 725.00 | 755.00 | 715.00 | 730.00 | 730.00 | 0.69% | 3,484,700 |
| Aug 4, 2025 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | -2.03% | 3,410,100 |
| Aug 1, 2025 | 740.00 | 755.00 | 735.00 | 740.00 | 740.00 | - | 1,745,900 |
| Jul 31, 2025 | 760.00 | 770.00 | 740.00 | 740.00 | 740.00 | -1.99% | 2,824,900 |
| Jul 30, 2025 | 755.00 | 760.00 | 735.00 | 755.00 | 755.00 | - | 4,276,500 |
| Jul 29, 2025 | 710.00 | 775.00 | 710.00 | 755.00 | 755.00 | 6.34% | 12,356,300 |
| Jul 28, 2025 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,994,900 |
| Jul 25, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 925,900 |
| Jul 24, 2025 | 715.00 | 720.00 | 700.00 | 705.00 | 705.00 | -1.40% | 1,044,900 |
| Jul 23, 2025 | 690.00 | 720.00 | 690.00 | 715.00 | 715.00 | 5.15% | 2,673,200 |
| Jul 22, 2025 | 695.00 | 695.00 | 660.00 | 680.00 | 680.00 | -2.86% | 3,666,300 |
| Jul 21, 2025 | 725.00 | 725.00 | 695.00 | 700.00 | 700.00 | -2.78% | 2,988,000 |
| Jul 18, 2025 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -2.04% | 2,951,000 |
| Jul 17, 2025 | 730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 0.68% | 3,192,100 |