PT Total Bangun Persada Tbk (IDX:TOTL)
Indonesia
· Delayed Price · Currency is IDR 1,195.00
-20.00 (-1.65%)
Apr 29, 2026, 1:40 PM WIB
IDX:TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,175.00 | 1,225.00 | 1,155.00 | 1,215.00 | 1,215.00 | 3.40% | 3,419,400 |
| Apr 27, 2026 | 1,195.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,175.00 | -1.67% | 5,127,000 |
| Apr 24, 2026 | 1,255.00 | 1,255.00 | 1,170.00 | 1,195.00 | 1,195.00 | -4.78% | 6,602,100 |
| Apr 23, 2026 | 1,215.00 | 1,260.00 | 1,200.00 | 1,255.00 | 1,255.00 | 3.29% | 4,179,400 |
| Apr 22, 2026 | 1,220.00 | 1,250.00 | 1,185.00 | 1,215.00 | 1,215.00 | -0.41% | 4,339,300 |
| Apr 21, 2026 | 1,125.00 | 1,220.00 | 1,125.00 | 1,220.00 | 1,220.00 | 8.93% | 9,037,000 |
| Apr 20, 2026 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 0.90% | 2,226,400 |
| Apr 17, 2026 | 1,115.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | - | 730,400 |
| Apr 16, 2026 | 1,130.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.89% | 2,214,500 |
| Apr 15, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2.75% | 6,349,600 |
| Apr 14, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | 2,672,200 |
| Apr 13, 2026 | 1,100.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,070.00 | -3.17% | 5,939,400 |
| Apr 10, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 1,473,200 |
| Apr 9, 2026 | 1,080.00 | 1,115.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2.78% | 9,115,600 |
| Apr 8, 2026 | 1,070.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.89% | 2,957,500 |
| Apr 7, 2026 | 1,070.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | -0.93% | 2,775,200 |
| Apr 6, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 2,883,100 |
| Apr 2, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.45% | 4,906,900 |
| Apr 1, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.97% | 3,676,200 |
| Mar 31, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 5,837,800 |
| Mar 30, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,581,200 |
| Mar 27, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 2,177,000 |
| Mar 26, 2026 | 1,030.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 2,037,400 |
| Mar 25, 2026 | 995.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 3.52% | 3,588,100 |
| Mar 17, 2026 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -0.50% | 6,171,600 |
| Mar 16, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 6,659,100 |
| Mar 13, 2026 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 4,801,800 |
| Mar 12, 2026 | 1,020.00 | 1,090.00 | 1,010.00 | 1,060.00 | 1,060.00 | 3.92% | 4,191,200 |
| Mar 11, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 823,200 |
| Mar 10, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,602,100 |
| 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 |