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
July 25, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jul 2025 720 720 710 710 19,949 1,424,763,000 511
29 Jul 2025 710 775 710 755 123,563 9,235,429,000 2,085
30 Jul 2025 755 760 735 755 42,765 3,210,581,500 1,200
31 Jul 2025 760 770 740 740 28,249 2,121,720,000 728
01 Aug 2025 740 755 735 740 17,459 1,298,910,000 527
04 Aug 2025 740 740 725 725 34,101 2,487,480,500 779
05 Aug 2025 725 755 715 730 34,847 2,533,680,500 741
06 Aug 2025 730 735 720 730 7,702 558,941,000 438
07 Aug 2025 730 735 715 725 16,545 1,197,590,500 551
08 Aug 2025 730 730 715 720 18,349 1,315,209,500 473
11 Aug 2025 720 730 720 725 10,996 795,884,000 304
12 Aug 2025 725 745 725 730 27,528 2,016,888,500 660
13 Aug 2025 730 740 730 740 17,865 1,314,457,500 391
14 Aug 2025 745 750 730 730 19,063 1,400,685,500 540
15 Aug 2025 730 735 720 720 13,368 969,984,000 398
19 Aug 2025 725 730 715 725 21,514 1,550,738,000 622
20 Aug 2025 725 740 715 735 24,830 1,819,037,000 466
21 Aug 2025 735 740 730 735 15,658 1,156,387,500 344
22 Aug 2025 735 750 730 750 32,391 2,401,622,500 625
25 Aug 2025 750 765 740 745 44,176 3,323,831,000 826
26 Aug 2025 750 760 745 755 27,971 2,102,990,500 568
27 Aug 2025 755 780 745 770 55,363 4,247,438,000 877
28 Aug 2025 770 790 750 770 65,583 5,070,894,500 1,087
29 Aug 2025 755 765 725 750 47,975 3,580,992,000 794
01 Sep 2025 750 770 730 765 37,504 2,830,923,000 772
02 Sep 2025 765 770 760 765 9,091 693,990,000 449
03 Sep 2025 765 765 755 760 13,906 1,056,668,000 585
04 Sep 2025 760 780 755 770 22,453 1,726,087,000 582
08 Sep 2025 775 800 770 780 84,210 6,652,933,500 1,291
09 Sep 2025 780 780 760 770 30,661 2,366,155,500 633
10 Sep 2025 775 785 765 765 29,189 2,254,514,000 574
11 Sep 2025 765 780 760 765 16,329 1,253,743,500 411
12 Sep 2025 770 785 765 770 30,008 2,319,518,500 364
15 Sep 2025 770 785 770 780 8,945 696,108,000 457
16 Sep 2025 780 785 770 780 17,824 1,380,086,500 339
17 Sep 2025 780 780 765 780 12,807 989,764,000 471
18 Sep 2025 780 815 780 800 54,441 4,357,938,500 990
19 Sep 2025 820 825 785 800 19,154 1,537,187,000 508
22 Sep 2025 800 800 775 780 23,510 1,850,838,000 679
23 Sep 2025 780 790 765 780 13,151 1,020,370,500 548
24 Sep 2025 780 780 755 760 37,062 2,834,515,000 807
25 Sep 2025 760 770 755 765 19,216 1,460,378,500 486
26 Sep 2025 775 865 765 855 168,313 13,890,497,500 2,276
29 Sep 2025 860 900 820 825 129,421 11,147,524,000 3,246
30 Dec 2025 1,010 1,025 1,005 1,015 20,453 2,082,226,500 386
10 Feb 2026 1,055 1,070 1,050 1,060 15,248 1,614,975,000 509
12 Feb 2026 1,080 1,090 1,070 1,075 9,253 997,059,000 332
13 Feb 2026 1,075 1,075 1,065 1,065 6,215 664,869,500 299
18 Feb 2026 1,065 1,070 1,050 1,070 14,968 1,590,075,500 474
19 Feb 2026 1,070 1,090 1,060 1,060 25,117 2,693,853,000 571
20 Feb 2026 1,065 1,080 1,055 1,060 41,182 4,385,780,000 478
23 Feb 2026 1,060 1,085 1,060 1,070 12,008 1,287,284,000 343
24 Feb 2026 1,070 1,095 1,060 1,070 27,684 2,981,402,000 517
25 Feb 2026 1,070 1,100 1,070 1,085 24,208 2,628,299,000 475
27 Feb 2026 1,085 1,090 1,065 1,085 17,276 1,877,681,000 310
02 Mar 2026 1,065 1,090 1,050 1,080 22,378 2,396,652,000 378
03 Mar 2026 1,080 1,080 1,070 1,080 5,530 596,168,500 164
04 Mar 2026 1,065 1,065 1,035 1,040 22,192 2,325,631,500 628
05 Mar 2026 1,045 1,070 1,045 1,060 9,152 970,030,500 215
06 Mar 2026 1,055 1,055 1,030 1,045 16,275 1,693,108,000 423
09 Mar 2026 1,035 1,035 1,005 1,015 30,542 3,092,872,500 625

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TOTL : 110 IDR) 18 May 2026 20 May 2026 05 Jun 2026 Active
Proxy Voting   - 13 Apr 2026 06 May 2026 Active
Proxy Voting   - 09 Oct 2025 03 Nov 2025 Active
Cash Dividend (1 TOTL : 75 IDR) 23 May 2025 27 May 2025 18 Jun 2025 Active
Proxy Voting   - 22 Apr 2025 15 May 2025 Active
Voluntary Conversion (1 TOTL : 580 IDR) - 04 Oct 2024 Active
Cash Dividend (1 TOTL : 40 IDR) 22 May 2024 28 May 2024 14 Jun 2024 Active
Proxy Voting   - 19 Apr 2024 14 May 2024 Active
Cash Dividend (1 TOTL : 100 IDR) 19 May 2023 23 May 2023 09 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Cash Dividend (1 TOTL : 25 IDR) 10 Jun 2022 14 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 10 May 2022 02 Jun 2022 Active
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) 27 Jul 2020 14 Aug 2020 Cancelled
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   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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online