Efek Terdaftar

Total Bangun Persada Tbk, PT

Security name
Total Bangun Persada Tbk
Issuer
Total Bangun Persada Tbk, PT
ISIN Code
ID1000104003
Short Code
TOTL
Type
Saham Biasa
Listing Date
25 Juli 2006
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,410,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
3,410,000,000 (Total)
As of 17 Jan 2022
41.62% Scripless = 1,419,381,500.000
Local Percentage
29.25%
Foreign Percentage
12.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 420 388 398 203,204 8,134,440,800 2,106
25 Jan 2021 0 412 372 380 111,149 4,270,394,000 1,642
26 Jan 2021 0 386 366 366 82,267 3,072,098,600 1,072
27 Jan 2021 0 368 350 356 75,747 2,715,965,000 867
28 Jan 2021 0 356 336 340 69,484 2,395,154,600 870
29 Jan 2021 0 346 330 338 39,079 1,312,342,800 571
01 Feb 2021 0 354 326 354 26,763 916,777,200 498
02 Feb 2021 0 360 346 346 21,025 736,735,000 427
03 Feb 2021 0 356 348 354 7,285 257,686,800 216
04 Feb 2021 0 362 352 354 10,899 390,932,600 238
05 Feb 2021 0 360 354 356 6,918 245,985,600 133
08 Feb 2021 0 364 358 364 17,764 642,465,400 326
09 Feb 2021 0 370 358 360 23,100 841,193,600 432
10 Feb 2021 0 364 352 364 4,933 176,367,600 218
11 Feb 2021 0 364 358 358 6,543 235,172,200 169
15 Feb 2021 0 374 356 366 19,356 710,695,000 358
16 Feb 2021 0 370 362 362 9,233 336,972,200 220
17 Feb 2021 0 370 356 360 16,719 605,432,400 313
18 Feb 2021 0 364 352 354 12,747 452,670,800 229
19 Feb 2021 0 356 350 354 11,861 417,598,400 258
23 Feb 2021 0 364 352 354 15,215 545,755,400 274
24 Feb 2021 0 356 350 354 6,413 226,409,600 149
25 Feb 2021 0 360 356 360 5,309 190,175,000 150
26 Feb 2021 0 358 354 358 13,225 470,013,400 226
01 Mar 2021 0 364 356 360 9,811 353,385,000 204
02 Mar 2021 0 364 356 356 19,399 694,027,600 267
03 Mar 2021 0 360 356 356 6,007 215,187,200 122
04 Mar 2021 0 358 352 352 26,747 945,541,200 575
05 Mar 2021 0 356 352 352 4,452 156,923,800 132
08 Mar 2021 0 356 352 352 2,650 93,792,200 134
09 Mar 2021 0 356 352 356 6,818 240,719,000 152
10 Mar 2021 0 356 352 354 7,887 279,203,200 152
12 Mar 2021 0 358 354 358 6,826 242,791,800 167
15 Mar 2021 0 362 356 356 7,873 282,474,800 267
16 Mar 2021 0 360 354 356 4,381 155,616,600 243
17 Mar 2021 0 360 354 356 14,221 506,274,800 296
18 Mar 2021 0 360 350 350 28,230 1,000,531,600 416
19 Mar 2021 0 354 350 352 6,131 216,032,400 213
22 Mar 2021 0 354 350 352 14,647 515,147,800 256
23 Mar 2021 0 354 350 352 8,183 288,074,200 154
24 Mar 2021 0 352 346 350 16,036 558,410,400 361
25 Mar 2021 0 352 342 346 15,583 537,535,400 302
29 Mar 2021 0 352 342 344 11,801 405,994,800 282
30 Mar 2021 0 348 342 342 6,235 213,524,200 173
31 Mar 2021 0 344 334 336 13,191 444,559,800 333
01 Apr 2021 0 344 336 336 4,101 138,792,200 147
05 Apr 2021 0 344 338 340 9,619 328,050,400 202
07 Apr 2021 0 350 344 346 8,622 299,062,200 140
08 Apr 2021 0 350 348 350 5,597 195,360,200 136
09 Apr 2021 0 352 344 348 9,334 323,785,800 192
13 Apr 2021 0 346 340 340 6,351 216,736,600 145
14 Apr 2021 0 344 340 342 2,115 72,372,600 121
15 Apr 2021 0 346 338 338 8,968 303,935,400 219
16 Apr 2021 0 340 334 336 11,289 380,169,400 141
19 Apr 2021 0 338 330 334 33,678 1,117,685,600 392
20 Apr 2021 0 344 332 332 6,297 210,873,800 195
21 Apr 2021 0 334 332 334 2,982 99,388,200 108
22 Apr 2021 0 336 332 332 14,216 474,919,000 141
23 Apr 2021 0 334 332 334 4,015 133,896,600 122
26 Apr 2021 0 338 334 334 3,290 110,183,600 82
27 Apr 2021 0 338 332 332 14,970 498,759,600 167
28 Apr 2021 0 334 332 334 5,513 183,992,800 109
29 Apr 2021 0 336 330 332 26,250 872,261,400 262
30 Apr 2021 0 334 326 328 25,261 831,081,000 341
03 May 2021 0 330 318 320 29,784 958,746,800 558
04 May 2021 0 322 318 320 10,790 345,109,400 205
05 May 2021 0 322 318 320 23,119 739,981,600 219
06 May 2021 0 322 318 320 9,347 299,053,600 235
07 May 2021 0 324 320 322 13,269 426,314,200 354
10 May 2021 0 330 322 326 16,508 540,422,600 438
11 May 2021 0 330 324 328 8,218 269,082,400 392
17 May 2021 0 330 326 328 34,774 1,140,272,800 721
18 May 2021 0 320 314 318 17,558 556,724,200 437
19 May 2021 0 320 316 316 6,233 197,327,600 172
20 May 2021 0 316 308 312 24,678 765,873,200 292
21 May 2021 0 314 310 310 6,642 206,359,800 140
24 May 2021 0 314 306 308 6,979 215,636,600 216
25 May 2021 0 314 308 312 8,370 260,940,400 171
27 May 2021 0 318 312 314 5,375 168,812,400 157
28 May 2021 0 316 312 312 3,807 119,024,800 133
31 May 2021 0 316 310 314 4,741 147,771,600 191
02 Jun 2021 0 322 312 320 18,626 588,423,600 312
03 Jun 2021 0 322 318 320 6,628 211,440,000 177
04 Jun 2021 0 324 318 318 7,115 227,186,200 216
07 Jun 2021 0 320 316 318 4,393 139,110,000 177
08 Jun 2021 0 318 308 316 21,540 672,313,400 301
09 Jun 2021 0 316 308 310 8,320 258,410,600 193
10 Jun 2021 0 312 308 308 11,791 364,825,200 245
11 Jun 2021 0 314 308 312 18,371 569,569,200 146
14 Jun 2021 0 312 308 308 19,837 613,948,200 215
15 Jun 2021 0 310 306 310 8,057 249,100,400 122
16 Jun 2021 0 310 308 308 8,787 271,516,400 166
17 Jun 2021 0 308 306 308 8,445 258,560,800 155
18 Jun 2021 0 312 298 302 19,163 578,039,600 344
21 Jun 2021 0 308 292 304 24,035 722,729,000 317
22 Jun 2021 0 310 298 308 8,263 252,517,600 202
23 Jun 2021 0 310 302 304 4,445 135,108,600 128
24 Jun 2021 0 308 296 302 14,808 449,698,800 180
25 Jun 2021 0 308 300 304 6,708 203,089,800 147
28 Jun 2021 0 304 298 300 5,881 176,887,000 191
29 Jun 2021 0 306 298 302 5,967 179,785,800 117
30 Jun 2021 0 304 290 302 18,601 550,629,200 284
01 Jul 2021 0 306 302 302 2,252 68,119,400 106
02 Jul 2021 0 308 300 302 2,346 71,193,800 130
05 Jul 2021 0 304 298 304 12,313 371,255,400 207
06 Jul 2021 0 310 300 302 6,374 192,739,800 101
08 Jul 2021 0 306 302 304 5,611 170,025,200 120
09 Jul 2021 0 304 296 298 15,552 467,708,200 295
12 Jul 2021 0 302 296 298 7,785 232,146,400 177
13 Jul 2021 0 300 296 296 3,434 101,813,600 146
14 Jul 2021 0 298 294 294 5,762 170,433,600 141
15 Jul 2021 0 298 292 296 4,120 121,447,200 107
16 Jul 2021 0 298 294 296 6,096 180,601,200 93
19 Jul 2021 0 296 292 292 3,961 116,526,800 161
21 Jul 2021 0 304 292 298 8,581 256,562,600 265
22 Jul 2021 0 308 298 300 7,747 233,110,800 201
23 Jul 2021 0 306 298 298 6,585 198,264,200 131
26 Jul 2021 0 302 296 298 6,310 187,949,000 153
27 Jul 2021 0 300 296 296 5,702 169,699,400 122
28 Jul 2021 0 298 294 296 6,119 180,333,800 127
29 Jul 2021 0 300 294 298 4,810 142,065,000 135
30 Jul 2021 0 306 296 296 13,710 408,759,800 183
02 Aug 2021 0 298 294 298 6,171 182,260,000 106
03 Aug 2021 0 300 290 296 6,206 182,373,000 197
05 Aug 2021 0 298 294 294 9,385 277,151,600 179
06 Aug 2021 0 296 292 294 8,722 256,032,600 200
09 Aug 2021 0 296 292 292 9,337 274,788,600 161
10 Aug 2021 0 292 288 292 14,619 423,180,600 339
12 Aug 2021 0 296 290 292 8,704 255,373,200 188
13 Aug 2021 0 294 290 292 13,888 405,425,600 142
16 Aug 2021 0 332 292 320 134,142 4,225,896,200 3,239
18 Aug 2021 0 348 312 330 286,623 9,531,936,800 5,548
19 Aug 2021 0 366 332 356 428,374 15,128,157,400 17,378
20 Aug 2021 0 360 332 342 157,684 5,458,881,000 10,514
23 Aug 2021 0 344 322 328 89,876 2,976,869,000 3,095
24 Aug 2021 0 330 306 310 105,143 3,271,335,200 2,179
25 Aug 2021 0 326 310 320 48,092 1,538,348,000 1,138
26 Aug 2021 0 338 310 320 93,658 3,044,321,200 3,629
27 Aug 2021 0 320 306 306 48,332 1,497,538,400 1,113
30 Aug 2021 0 312 298 304 44,467 1,342,569,200 1,355
31 Aug 2021 0 308 298 298 45,835 1,375,085,600 964
01 Sep 2021 0 306 298 302 26,343 792,209,800 584
02 Sep 2021 0 306 298 300 22,747 682,809,600 508
03 Sep 2021 0 302 298 300 23,672 710,596,000 376
06 Sep 2021 0 318 300 318 86,030 2,686,512,600 1,512
07 Sep 2021 0 322 310 310 57,074 1,794,898,800 1,507
08 Sep 2021 0 312 304 306 19,853 609,634,200 498
09 Sep 2021 0 312 302 306 26,576 819,313,000 360
10 Sep 2021 0 314 308 312 19,678 613,323,200 428
13 Sep 2021 0 318 310 316 30,332 953,906,400 624
14 Sep 2021 0 320 312 318 34,952 1,107,815,400 755
15 Sep 2021 0 324 316 322 26,890 861,817,400 523
16 Sep 2021 0 326 320 322 25,652 826,552,200 326
17 Sep 2021 0 326 320 322 20,017 648,925,200 654
20 Sep 2021 0 324 310 314 12,641 399,625,000 553
21 Sep 2021 0 314 304 310 24,452 758,677,800 391
22 Sep 2021 0 316 310 312 11,745 369,397,200 228
23 Sep 2021 0 326 312 324 26,502 853,513,200 498
24 Sep 2021 0 334 318 332 44,018 1,441,590,000 883
27 Sep 2021 0 334 324 328 17,432 572,725,400 336
28 Sep 2021 0 328 320 322 18,944 612,077,400 301
29 Sep 2021 0 324 310 320 13,811 437,346,600 375
30 Sep 2021 0 334 322 326 16,734 549,787,600 386
01 Oct 2021 0 332 320 324 40,998 1,341,052,800 477
04 Oct 2021 0 330 324 326 17,940 585,938,400 363
05 Oct 2021 0 332 320 322 25,499 829,727,200 444
06 Oct 2021 0 330 322 328 12,282 400,215,800 311
07 Oct 2021 0 328 320 322 24,606 792,046,200 414
08 Oct 2021 0 328 322 324 14,153 461,442,200 168
11 Oct 2021 0 332 324 330 30,867 1,014,534,000 365
12 Oct 2021 0 336 328 330 37,556 1,247,912,200 582
13 Oct 2021 0 332 324 330 32,433 1,067,598,600 419
14 Oct 2021 0 332 324 330 31,596 1,032,214,000 447
15 Oct 2021 0 332 326 328 18,726 614,595,200 345
18 Oct 2021 0 330 326 328 12,470 409,575,600 307
19 Oct 2021 0 330 326 326 11,740 384,966,000 270
21 Oct 2021 0 330 324 324 19,237 628,279,200 289
22 Oct 2021 0 330 322 328 28,471 930,407,800 332
25 Oct 2021 0 330 326 326 4,592 150,706,200 163
26 Oct 2021 0 328 324 324 6,105 198,750,600 183
27 Oct 2021 0 326 322 322 5,602 181,439,800 197
28 Oct 2021 0 326 316 318 24,162 772,556,200 468
29 Oct 2021 0 324 316 322 7,277 233,893,200 184
01 Nov 2021 0 324 318 318 19,561 625,476,800 241
02 Nov 2021 0 322 318 320 6,069 193,567,600 180
03 Nov 2021 0 326 316 326 7,017 225,810,000 233
04 Nov 2021 0 328 322 322 6,668 216,876,800 195
05 Nov 2021 0 324 318 322 7,647 244,258,000 184
08 Nov 2021 0 324 318 324 16,738 536,565,200 192
09 Nov 2021 0 324 320 322 3,567 115,127,400 152
10 Nov 2021 0 322 320 322 3,598 115,258,000 95
11 Nov 2021 0 324 322 322 3,272 105,654,800 125
12 Nov 2021 0 326 322 324 6,333 204,637,000 163
15 Nov 2021 0 328 320 324 9,200 297,975,600 242
16 Nov 2021 0 326 322 326 4,988 161,549,200 197
17 Nov 2021 0 340 324 338 73,091 2,446,430,200 1,354
18 Nov 2021 0 348 334 340 51,761 1,762,753,200 960
19 Nov 2021 0 346 332 336 18,330 616,672,600 606
22 Nov 2021 0 340 332 340 15,298 516,745,400 445
23 Nov 2021 0 342 336 338 15,160 513,796,200 335
24 Nov 2021 0 342 336 338 5,788 195,438,600 270
25 Nov 2021 0 340 334 336 11,673 393,411,400 320
26 Nov 2021 0 338 326 328 26,700 877,992,400 509
29 Nov 2021 0 332 322 324 12,436 404,088,000 305
30 Nov 2021 0 328 320 324 6,106 197,641,800 186
01 Dec 2021 0 324 316 316 11,937 380,015,200 343
02 Dec 2021 0 320 310 312 17,680 553,456,400 354
03 Dec 2021 0 332 312 318 14,522 469,927,800 230
10 Dec 2021 0 322 318 318 2,662 85,129,600 99

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TOTL : 10 IDR) 17 May 2021 19 May 2021 04 Jun 2021 Active
Proxy Voting   - 09 Apr 2021 04 May 2021 Active
Cash Dividend (1 TOTL : 10 IDR) 23 Jul 2020 27 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 22 Jun 2020 15 Jul 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Cancelled
Proxy Voting   - 28 Nov 2019 23 Dec 2019 Cancelled
Cash Dividend (1 TOTL : 40 IDR) 10 May 2019 14 May 2019 29 May 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (1 TOTL : 50 IDR) 14 May 2018 17 May 2018 06 Jun 2018 Active
Proxy Voting   - 11 Apr 2018 04 May 2018 Active
Cash Dividend (1 TOTL : 45 IDR) 15 May 2017 18 May 2017 08 Jun 2017 Active
Proxy Voting   - 11 Apr 2017 05 May 2017 Active
Cash Dividend (1 TOTL : 40 IDR) 01 Jun 2016 06 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 29 Apr 2016 25 May 2016 Active
Cash Dividend (1 TOTL : 30 IDR) 08 May 2015 13 May 2015 04 Jun 2015 Active
Proxy Voting   - 07 Apr 2015 30 Apr 2015 Active
Cash Dividend (1 TOTL : 35 IDR) 19 May 2014 22 May 2014 06 Jun 2014 Active
Proxy Voting   - 08 Apr 2014 25 Apr 2014 Active
Proxy Voting   - 20 Nov 2013 06 Dec 2013 Active
Cash Dividend (1 TOTL : 29.33 IDR) 20 May 2013 23 May 2013 05 Jun 2013 Active
Proxy Voting   - 11 Apr 2013 29 Apr 2013 Active
Cash Dividend (1 TOTL : 44 IDR) 04 Jun 2012 07 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 25 Apr 2012 11 May 2012 Active
Cash Dividend (1 TOTL : 14.67 IDR) 20 May 2011 25 May 2011 08 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Stock Dividend (100 TOTL : 24 TOTL ) - 14 Jun 2010 28 Jun 2010 Active
Cash Dividend (1 TOTL : 7.5 IDR) 09 Jun 2010 14 Jun 2010 28 Jun 2010 Active
Proxy Voting   - 30 Apr 2010 18 May 2010 Active
Cash Dividend (1 TOTL : 2 IDR) 08 May 2009 13 May 2009 28 May 2009 Active
Proxy Voting   - 01 Apr 2009 17 Apr 2009 Active
Cash Dividend (1 TOTL : 7.5 IDR) 28 Aug 2008 02 Sep 2008 12 Sep 2008 Active
Proxy Voting   - 09 May 2008 27 May 2008 Active
Proxy Voting   - 06 Jul 2007 23 Jul 2007 Active
Cash Dividend   29 May 2007 04 Jun 2007 15 Jun 2007 Active
Proxy Voting   - 16 Apr 2007 01 May 2007 Active