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 7 May 2021
41.62% Scripless = 1,419,381,500.000
Local Percentage
29.47%
Foreign Percentage
12.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 282 274 278 12,016 334,223,400 180
13 May 2020 0 280 272 272 24,930 682,196,600 109
14 May 2020 0 276 260 262 28,199 755,794,800 266
15 May 2020 0 268 262 262 21,970 577,224,400 138
18 May 2020 0 268 260 266 15,519 406,866,200 119
19 May 2020 0 272 268 272 5,044 136,012,600 125
20 May 2020 0 272 264 268 21,727 581,247,400 163
26 May 2020 0 272 266 268 40,087 1,078,013,600 233
27 May 2020 0 274 270 270 8,534 230,970,000 140
28 May 2020 0 276 270 274 29,464 802,197,400 244
29 May 2020 0 280 270 272 41,986 1,152,261,800 246
02 Jun 2020 0 278 272 276 31,350 863,560,000 220
03 Jun 2020 0 290 276 282 59,631 1,686,504,200 466
04 Jun 2020 0 312 280 288 553,179 16,429,143,400 2,709
05 Jun 2020 0 304 288 294 156,155 4,625,314,000 984
08 Jun 2020 0 326 300 314 241,829 7,533,851,000 1,660
09 Jun 2020 0 326 302 308 142,502 4,481,214,200 1,245
10 Jun 2020 0 310 290 296 124,828 3,721,699,000 1,207
11 Jun 2020 0 296 284 292 43,433 1,262,705,000 476
12 Jun 2020 0 292 280 288 46,885 1,343,255,200 458
15 Jun 2020 0 298 288 290 48,906 1,429,261,400 449
16 Jun 2020 0 306 296 304 54,539 1,643,265,200 448
17 Jun 2020 0 310 302 306 27,970 853,909,000 400
18 Jun 2020 0 312 304 310 40,290 1,243,796,000 498
19 Jun 2020 0 312 308 310 48,709 1,510,266,400 325
22 Jun 2020 0 320 308 316 70,211 2,202,155,000 659
23 Jun 2020 0 324 312 316 59,443 1,888,168,200 907
24 Jun 2020 0 322 316 322 36,233 1,161,760,000 416
25 Jun 2020 0 326 314 320 49,716 1,593,817,200 532
26 Jun 2020 0 324 318 320 29,658 953,500,600 289
29 Jun 2020 0 322 318 322 11,783 378,030,200 206
30 Jun 2020 0 330 318 328 34,209 1,119,019,000 436
01 Jul 2020 0 342 330 340 62,200 2,107,915,200 915
02 Jul 2020 0 354 332 340 142,491 4,874,870,600 1,784
03 Jul 2020 0 346 338 340 34,946 1,189,389,200 524
06 Jul 2020 0 342 334 334 43,881 1,477,706,400 588
07 Jul 2020 0 338 330 330 35,565 1,189,506,600 450
08 Jul 2020 0 342 328 332 59,802 2,001,746,800 645
09 Jul 2020 0 340 332 332 57,440 1,918,059,600 556
10 Jul 2020 0 334 328 332 44,104 1,460,290,000 575
13 Jul 2020 0 368 334 368 425,213 15,101,863,000 3,719
14 Jul 2020 0 378 358 370 330,880 12,203,687,600 3,965
15 Jul 2020 0 376 360 364 142,076 5,207,356,000 1,987
16 Jul 2020 0 356 340 340 52,666 1,795,981,000 625
17 Jul 2020 0 360 318 332 558,691 18,677,438,600 5,585
20 Jul 2020 0 338 318 322 108,983 3,518,597,400 1,548
21 Jul 2020 0 326 318 320 79,300 2,553,567,600 1,177
22 Jul 2020 0 330 320 324 76,891 2,481,989,400 1,071
23 Jul 2020 0 334 316 322 256,799 8,317,376,800 2,140
24 Jul 2020 0 320 310 312 79,201 2,488,473,800 1,141
27 Jul 2020 0 318 308 312 28,097 872,033,400 553
28 Jul 2020 0 312 304 306 35,757 1,094,453,400 652
29 Jul 2020 0 308 302 302 50,149 1,519,554,200 496
30 Jul 2020 0 304 296 304 26,095 786,048,600 467
03 Aug 2020 0 306 284 284 119,706 3,429,157,600 1,125
04 Aug 2020 0 288 278 286 38,954 1,100,662,200 507
05 Aug 2020 0 288 278 286 58,371 1,644,171,200 549
06 Aug 2020 0 314 284 298 156,616 4,650,521,200 1,343
07 Aug 2020 0 300 292 296 24,175 712,354,800 450
10 Aug 2020 0 298 290 296 29,803 881,328,000 417
11 Aug 2020 0 298 292 294 24,281 715,479,200 470
12 Aug 2020 0 296 290 294 43,829 1,281,288,600 449
13 Aug 2020 0 300 286 292 58,668 1,716,809,200 602
14 Aug 2020 0 294 290 292 11,311 329,957,600 300
18 Aug 2020 0 296 290 296 40,920 1,198,187,000 490
19 Aug 2020 0 306 294 294 69,326 2,080,900,200 883
24 Aug 2020 0 300 294 300 24,414 727,411,400 393
25 Aug 2020 0 312 300 306 75,030 2,297,738,000 1,027
26 Aug 2020 0 316 306 312 54,690 1,700,576,200 800
27 Aug 2020 0 316 302 304 39,373 1,206,643,400 748
28 Aug 2020 0 308 300 300 44,072 1,328,003,200 638
31 Aug 2020 0 316 292 296 50,674 1,518,066,200 698
01 Sep 2020 0 300 294 294 22,212 656,234,600 455
02 Sep 2020 0 298 292 294 21,635 639,771,600 278
03 Sep 2020 0 298 292 294 23,353 688,092,000 343
04 Sep 2020 0 294 290 292 28,410 829,082,400 298
07 Sep 2020 0 294 280 292 17,059 497,666,800 186
08 Sep 2020 0 296 290 292 13,230 386,968,000 222
09 Sep 2020 0 292 282 286 38,306 1,097,714,800 500
10 Sep 2020 0 288 266 266 141,350 3,824,023,400 1,021
11 Sep 2020 0 304 252 278 97,954 2,697,799,200 999
14 Sep 2020 0 290 282 286 14,567 415,506,600 274
15 Sep 2020 0 290 280 284 6,481 184,031,800 170
16 Sep 2020 0 286 278 280 5,715 160,761,200 168
17 Sep 2020 0 284 276 280 5,821 162,147,200 171
18 Sep 2020 0 286 278 280 19,559 545,225,200 222
21 Sep 2020 0 280 274 276 19,192 527,825,600 272
22 Sep 2020 0 276 266 270 22,977 618,174,800 282
23 Sep 2020 0 274 266 268 21,579 579,659,200 319
24 Sep 2020 0 270 260 262 23,480 618,561,000 227
25 Sep 2020 0 268 262 266 15,692 416,632,800 176
28 Sep 2020 0 270 262 264 15,521 412,067,800 202
29 Sep 2020 0 268 260 260 28,368 747,566,600 268
30 Sep 2020 0 266 260 264 8,604 226,249,000 130
01 Oct 2020 0 268 262 268 8,042 213,621,000 130
02 Oct 2020 0 272 264 268 19,927 536,213,200 185
05 Oct 2020 0 272 266 272 8,387 226,083,600 188
06 Oct 2020 0 276 272 276 11,382 311,738,200 178
07 Oct 2020 0 278 264 272 7,634 205,432,200 151
08 Oct 2020 0 276 272 276 3,578 98,538,000 106
09 Oct 2020 0 306 276 290 135,852 3,982,386,600 1,773
12 Oct 2020 0 296 286 290 26,080 757,244,600 341
13 Oct 2020 0 294 282 292 16,145 465,779,400 285
14 Oct 2020 0 292 288 290 12,536 362,960,200 226
15 Oct 2020 0 290 278 284 17,455 496,800,000 379
16 Oct 2020 0 288 282 282 8,765 249,037,800 172
19 Oct 2020 0 288 278 282 12,954 364,981,400 275
20 Oct 2020 0 284 280 280 5,736 160,888,400 135
21 Oct 2020 0 294 280 284 18,167 521,140,400 380
22 Oct 2020 0 288 282 284 5,543 158,326,000 149
23 Oct 2020 0 288 282 284 5,055 143,652,000 101
26 Oct 2020 0 288 282 284 5,282 149,810,400 171
27 Oct 2020 0 286 280 282 7,597 213,940,600 174
02 Nov 2020 0 286 282 282 7,386 210,017,400 155
03 Nov 2020 0 284 282 282 7,021 198,670,600 157
04 Nov 2020 0 288 282 282 7,503 212,419,600 162
05 Nov 2020 0 290 282 284 15,991 455,569,400 259
06 Nov 2020 0 292 284 288 24,396 703,863,600 451
09 Nov 2020 0 306 290 298 73,912 2,200,202,200 1,082
10 Nov 2020 0 306 298 306 52,131 1,579,899,000 716
11 Nov 2020 0 310 300 308 44,214 1,353,033,200 469
12 Nov 2020 0 310 304 304 28,844 882,151,000 275
13 Nov 2020 0 304 298 302 11,576 348,487,800 197
16 Nov 2020 0 332 302 328 162,849 5,253,625,800 1,997
17 Nov 2020 0 336 324 326 68,048 2,225,079,200 930
18 Nov 2020 0 328 322 322 30,142 976,424,200 485
19 Nov 2020 0 334 320 330 65,457 2,158,199,400 804
20 Nov 2020 0 342 332 336 116,333 3,920,637,000 1,029
23 Nov 2020 0 344 336 342 40,647 1,383,427,200 543
24 Nov 2020 0 358 342 354 49,466 1,739,636,800 728
25 Nov 2020 0 360 338 344 60,003 2,097,113,200 859
26 Nov 2020 0 410 344 390 459,865 17,973,946,000 3,662
27 Nov 2020 0 396 382 386 87,954 3,409,131,400 1,161
30 Nov 2020 0 390 360 368 91,766 3,412,932,800 1,140
01 Dec 2020 0 378 352 370 53,546 1,966,285,600 757
02 Dec 2020 0 376 368 372 58,308 2,164,317,600 530
03 Dec 2020 0 390 372 380 102,664 3,922,925,800 997
04 Dec 2020 0 382 370 370 57,753 2,154,191,800 707
07 Dec 2020 0 390 372 384 71,770 2,763,997,600 694
08 Dec 2020 0 388 376 382 58,710 2,238,485,800 623
10 Dec 2020 0 388 382 382 56,664 2,176,545,400 476
11 Dec 2020 0 386 364 372 52,715 1,988,829,800 665
14 Dec 2020 0 382 370 374 66,515 2,495,621,200 591
15 Dec 2020 0 380 372 374 32,416 1,216,806,200 631
16 Dec 2020 0 410 376 404 201,811 8,004,233,400 2,079
17 Dec 2020 0 420 400 406 200,153 8,207,756,600 2,577
18 Dec 2020 0 414 402 404 52,852 2,146,800,000 758
21 Dec 2020 0 412 400 406 77,348 3,143,828,400 811
22 Dec 2020 0 412 380 382 151,182 5,997,291,800 1,622
23 Dec 2020 0 396 358 388 113,918 4,316,309,000 1,116
28 Dec 2020 0 400 382 388 61,604 2,399,575,000 638
29 Dec 2020 0 394 382 384 21,715 839,361,600 394
30 Dec 2020 0 384 362 370 56,824 2,115,583,800 1,006
04 Jan 2021 0 376 354 376 42,597 1,546,761,000 699
05 Jan 2021 0 390 372 382 41,525 1,587,281,600 567
06 Jan 2021 0 390 368 378 29,392 1,110,938,600 467
07 Jan 2021 0 384 376 380 17,546 662,822,200 315
08 Jan 2021 0 388 378 380 42,173 1,612,675,200 533
11 Jan 2021 0 388 378 382 39,972 1,535,213,000 449
12 Jan 2021 0 386 378 380 34,133 1,296,744,000 486
13 Jan 2021 0 398 380 388 63,547 2,466,225,400 698
14 Jan 2021 0 390 380 386 44,550 1,720,996,400 558
15 Jan 2021 0 394 380 382 67,176 2,600,306,800 925
18 Jan 2021 0 412 382 400 205,100 8,196,867,000 2,686
19 Jan 2021 0 410 378 382 104,764 4,062,478,000 1,301
20 Jan 2021 0 398 370 390 57,267 2,220,968,200 976
21 Jan 2021 0 398 384 388 26,906 1,047,503,800 484
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

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