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 19 Nov 2019
41.62% Scripless = 1,419,381,500.000
Local Percentage
27.80%
Foreign Percentage
13.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 555 545 555 3,249 178,746,500 87
27 Nov 2018 0 560 550 550 1,857 103,157,000 95
30 Nov 2018 0 550 535 550 12,202 665,552,000 244
03 Dec 2018 0 565 545 550 8,581 472,177,500 348
04 Dec 2018 0 555 535 540 6,959 376,853,500 168
05 Dec 2018 0 550 535 545 450 24,373,500 46
07 Dec 2018 0 570 540 565 6,086 339,833,500 184
10 Dec 2018 0 565 540 545 7,380 404,088,000 222
11 Dec 2018 0 555 530 550 963 51,758,500 85
12 Dec 2018 0 555 540 545 6,013 329,514,000 80
13 Dec 2018 0 560 545 560 3,306 184,326,000 85
14 Dec 2018 0 565 550 560 3,862 216,028,000 139
17 Dec 2018 0 570 560 565 4,259 239,741,000 98
18 Dec 2018 0 565 555 565 2,236 125,447,000 95
20 Dec 2018 0 570 555 560 1,449 81,537,000 95
26 Dec 2018 0 570 560 560 1,513 84,873,500 78
27 Dec 2018 0 570 550 560 12,028 673,482,500 131
28 Dec 2018 0 565 560 560 10,157 568,823,500 35
02 Jan 2019 0 590 560 585 6,035 346,891,000 175
03 Jan 2019 0 610 585 600 7,846 470,456,000 176
04 Jan 2019 0 610 590 595 5,125 305,366,000 187
07 Jan 2019 0 605 595 600 5,937 355,749,000 118
08 Jan 2019 0 600 585 595 3,373 199,712,500 138
09 Jan 2019 0 600 590 600 949 56,654,500 81
10 Jan 2019 0 600 585 590 3,840 227,290,000 104
11 Jan 2019 0 600 575 580 12,310 715,376,000 265
14 Jan 2019 0 580 570 570 2,395 137,041,000 180
15 Jan 2019 0 590 570 580 8,600 499,580,500 245
16 Jan 2019 0 585 570 570 12,405 713,669,000 249
17 Jan 2019 0 585 565 570 18,543 1,060,668,000 247
18 Jan 2019 0 575 565 565 5,045 286,352,000 99
21 Jan 2019 0 580 565 580 10,068 573,879,000 181
22 Jan 2019 0 580 560 565 9,974 565,021,500 206
23 Jan 2019 0 575 565 575 2,791 159,114,500 114
24 Jan 2019 0 580 575 575 1,795 103,605,000 67
25 Jan 2019 0 585 570 575 8,789 506,253,500 85
28 Jan 2019 0 585 570 575 18,532 1,068,223,000 259
29 Jan 2019 0 585 570 580 6,685 388,466,000 108
30 Jan 2019 0 590 580 585 5,898 345,542,000 99
31 Jan 2019 0 600 585 590 19,842 1,177,674,000 211
04 Feb 2019 0 625 590 625 30,411 1,873,953,500 581
06 Feb 2019 0 650 625 635 14,681 937,182,500 353
07 Feb 2019 0 645 625 625 15,155 953,330,000 270
08 Feb 2019 0 625 610 625 9,543 589,440,500 208
11 Feb 2019 0 645 625 630 18,131 1,145,348,000 315
12 Feb 2019 0 640 610 615 8,678 536,556,500 269
13 Feb 2019 0 635 600 625 11,608 720,019,500 300
14 Feb 2019 0 640 620 625 4,731 296,111,000 141
15 Feb 2019 0 640 620 625 5,362 336,964,500 98
18 Feb 2019 0 630 615 620 12,234 758,611,500 208
19 Feb 2019 0 625 615 615 4,832 298,845,000 223
20 Feb 2019 0 625 615 625 3,770 234,510,500 65
25 Feb 2019 0 630 625 625 5,272 330,413,500 151
26 Feb 2019 0 635 625 630 5,544 350,189,500 92
27 Feb 2019 0 635 625 625 7,365 464,072,500 129
28 Feb 2019 0 625 615 620 7,352 456,335,000 185
01 Mar 2019 0 625 615 620 3,169 196,630,500 100
04 Mar 2019 0 630 625 625 1,767 110,613,500 115
05 Mar 2019 0 630 620 620 3,652 227,207,000 71
06 Mar 2019 0 620 620 620 3,902 241,924,000 45
08 Mar 2019 0 625 615 620 5,851 363,284,000 116
12 Mar 2019 0 630 610 615 6,427 394,946,000 152
13 Mar 2019 0 625 615 625 4,164 257,712,500 65
14 Mar 2019 0 640 615 625 10,244 640,142,500 124
15 Mar 2019 0 625 620 625 2,987 186,380,000 50
18 Mar 2019 0 635 625 630 12,528 788,745,000 109
19 Mar 2019 0 635 630 630 2,593 163,392,500 51
20 Mar 2019 0 635 630 635 2,857 181,383,000 51
21 Mar 2019 0 640 635 635 8,391 534,035,500 81
22 Mar 2019 0 650 635 635 6,559 419,568,000 156
25 Mar 2019 0 635 625 630 3,040 190,902,500 141
26 Mar 2019 0 640 625 630 1,224 77,184,500 72
27 Mar 2019 0 640 625 640 3,000 188,816,000 133
28 Mar 2019 0 650 640 640 2,225 142,828,500 81
29 Mar 2019 0 640 620 630 20,582 1,287,197,000 375
01 Apr 2019 0 630 610 620 8,064 498,488,000 219
02 Apr 2019 0 625 615 620 6,360 393,240,500 135
04 Apr 2019 0 625 610 615 5,563 341,963,000 110
08 Apr 2019 0 620 605 610 9,588 587,283,000 127
09 Apr 2019 0 620 595 595 22,552 1,353,075,000 340
10 Apr 2019 0 605 590 595 12,406 738,762,500 282
11 Apr 2019 0 595 590 595 4,242 251,075,000 116
12 Apr 2019 0 595 590 590 2,435 143,914,000 97
15 Apr 2019 0 595 585 590 4,377 257,803,000 128
16 Apr 2019 0 600 590 600 3,211 191,252,000 99
18 Apr 2019 0 610 600 600 3,725 225,121,500 156
22 Apr 2019 0 605 595 600 7,170 429,747,500 104
23 Apr 2019 0 600 595 600 11,192 668,063,000 143
25 Apr 2019 0 610 600 605 8,540 514,341,500 119
26 Apr 2019 0 605 600 605 5,678 340,981,000 82
30 Apr 2019 0 620 610 610 3,052 186,502,500 51
02 May 2019 0 615 605 605 7,171 437,292,500 106
03 May 2019 0 610 595 600 5,858 351,965,000 164
06 May 2019 0 600 590 600 9,474 564,609,500 195
07 May 2019 0 610 595 600 9,220 553,803,500 171
08 May 2019 0 610 590 595 8,064 482,259,000 209
09 May 2019 0 600 585 590 14,024 831,915,500 285
10 May 2019 0 600 590 600 30,416 1,815,836,000 245
13 May 2019 0 590 555 555 13,917 782,362,500 458
14 May 2019 0 560 525 535 14,371 767,422,000 316
15 May 2019 0 545 520 525 5,516 290,182,000 181
16 May 2019 0 535 505 515 8,279 433,532,000 187
17 May 2019 0 530 510 530 2,811 146,373,000 122
20 May 2019 0 540 520 540 5,258 276,608,500 109
21 May 2019 0 550 540 540 5,719 311,377,500 140
22 May 2019 0 545 535 545 754 40,620,500 31
23 May 2019 0 560 550 555 3,568 197,975,000 59
27 May 2019 0 560 550 555 1,767 97,922,000 60
29 May 2019 0 555 540 540 7,316 397,146,000 138
31 May 2019 0 550 535 535 10,181 549,309,500 260
10 Jun 2019 0 550 530 535 9,912 531,721,500 250
11 Jun 2019 0 535 525 530 16,260 862,229,500 224
12 Jun 2019 0 545 525 530 15,374 818,579,000 290
13 Jun 2019 0 540 530 530 10,775 572,465,000 197
14 Jun 2019 0 545 530 540 5,880 314,218,000 115
17 Jun 2019 0 550 535 540 10,737 582,606,500 141
18 Jun 2019 0 550 535 535 3,357 180,879,500 86
19 Jun 2019 0 545 535 540 7,239 389,136,000 105
20 Jun 2019 0 550 540 545 5,027 274,630,500 111
21 Jun 2019 0 550 540 545 1,999 109,079,000 73
24 Jun 2019 0 560 540 545 2,639 145,165,500 119
25 Jun 2019 0 555 545 545 4,141 226,811,000 98
26 Jun 2019 0 555 545 555 5,383 297,978,000 117
27 Jun 2019 0 565 555 565 4,646 260,275,500 96
28 Jun 2019 0 570 560 560 7,620 429,581,500 131
01 Jul 2019 0 570 555 560 10,460 587,291,000 171
02 Jul 2019 0 565 550 555 7,182 398,854,000 172
04 Jul 2019 0 565 550 550 8,333 460,100,500 196
05 Jul 2019 0 555 545 545 6,200 338,583,000 146
08 Jul 2019 0 555 535 540 9,546 517,887,000 212
09 Jul 2019 0 550 540 540 2,532 137,169,500 96
10 Jul 2019 0 545 535 540 6,308 340,567,500 142
12 Jul 2019 0 545 530 535 5,602 300,736,500 162
15 Jul 2019 0 545 535 540 14,740 795,651,000 181
16 Jul 2019 0 540 530 535 14,201 760,023,000 214
17 Jul 2019 0 535 530 535 3,616 193,253,500 80
18 Jul 2019 0 545 535 535 3,970 214,928,500 90
19 Jul 2019 0 545 530 530 31,240 1,670,143,500 338
22 Jul 2019 0 535 525 530 7,617 403,411,500 131
23 Jul 2019 0 530 525 525 39,943 2,107,180,500 273
24 Jul 2019 0 530 515 520 41,817 2,183,645,000 357
25 Jul 2019 0 525 515 520 8,803 457,742,000 196
26 Jul 2019 0 525 520 520 8,477 443,725,000 120
29 Jul 2019 0 530 520 520 6,834 357,778,500 216
30 Jul 2019 0 525 515 520 10,734 558,279,500 166
31 Jul 2019 0 525 515 515 17,962 930,166,000 254
01 Aug 2019 0 520 510 515 3,879 199,857,000 134
02 Aug 2019 0 515 505 510 7,978 406,882,000 190
05 Aug 2019 0 515 500 505 8,684 438,558,000 212
06 Aug 2019 0 505 496 498 19,194 956,889,800 342
07 Aug 2019 0 505 498 500 7,893 394,841,500 183
08 Aug 2019 0 515 498 498 5,096 254,927,200 176
09 Aug 2019 0 510 500 510 1,468 74,251,000 56
12 Aug 2019 0 515 500 505 4,478 226,001,000 103
13 Aug 2019 0 510 500 500 6,026 304,698,500 98
14 Aug 2019 0 515 505 505 13,091 666,840,500 70
15 Aug 2019 0 510 500 505 4,923 247,988,000 113
16 Aug 2019 0 510 505 510 1,840 93,081,000 36
19 Aug 2019 0 510 498 498 13,048 654,106,000 242
20 Aug 2019 0 505 492 494 20,415 1,013,373,900 370
21 Aug 2019 0 500 492 492 5,772 285,406,400 158
22 Aug 2019 0 496 490 494 2,870 141,070,200 128
23 Aug 2019 0 500 492 500 9,439 469,477,600 128
26 Aug 2019 0 505 492 494 5,322 263,527,100 156
27 Aug 2019 0 500 492 494 7,878 389,226,600 147
28 Aug 2019 0 505 494 498 35,578 1,776,576,300 206
29 Aug 2019 0 498 490 496 27,124 1,344,510,000 159
30 Aug 2019 0 500 496 498 1,985 99,135,800 65
02 Sep 2019 0 505 490 492 29,878 1,476,477,600 338
03 Sep 2019 0 500 492 494 1,400 69,430,200 61
04 Sep 2019 0 496 492 492 2,487 122,674,400 75
05 Sep 2019 0 496 488 492 20,007 982,686,800 275
06 Sep 2019 0 500 488 490 8,087 396,709,400 308
09 Sep 2019 0 492 488 492 12,630 619,538,800 206
10 Sep 2019 0 494 488 490 7,898 387,731,600 149
11 Sep 2019 0 492 488 490 9,311 456,029,800 207
12 Sep 2019 0 494 488 490 11,673 570,784,800 188
13 Sep 2019 0 496 490 492 2,925 144,416,800 132
16 Sep 2019 0 494 486 490 8,209 400,852,400 274
17 Sep 2019 0 494 484 494 23,300 1,135,272,600 226
18 Sep 2019 0 498 490 490 15,324 753,516,200 181
19 Sep 2019 0 496 488 490 5,384 263,808,000 112
20 Sep 2019 0 490 484 486 7,659 372,454,400 183
23 Sep 2019 0 486 476 478 17,716 850,216,200 457
24 Sep 2019 0 480 474 476 5,810 276,956,000 151
25 Sep 2019 0 476 472 474 3,492 165,406,800 139
26 Sep 2019 0 474 464 470 13,676 640,673,600 320
27 Sep 2019 0 472 454 460 13,255 611,392,000 363
30 Sep 2019 0 460 450 450 12,074 547,220,000 335
01 Oct 2019 0 460 450 450 12,671 572,492,400 264
02 Oct 2019 0 460 440 442 7,282 325,266,200 310
03 Oct 2019 0 450 438 442 4,417 194,559,400 153
04 Oct 2019 0 450 442 444 4,443 197,359,800 116
07 Oct 2019 0 446 442 444 2,252 99,817,800 111
08 Oct 2019 0 444 436 438 8,081 355,368,800 221
09 Oct 2019 0 442 436 436 2,259 99,286,000 85
10 Oct 2019 0 442 436 438 1,078 47,356,000 80
11 Oct 2019 0 440 436 438 4,218 184,713,000 123
14 Oct 2019 0 442 428 438 20,876 913,014,000 301
15 Oct 2019 0 440 432 436 5,132 223,483,000 198
16 Oct 2019 0 440 434 438 9,388 409,967,600 152
17 Oct 2019 0 442 432 438 5,763 252,428,800 214
18 Oct 2019 0 442 434 438 13,395 586,786,600 278
21 Oct 2019 0 456 440 442 21,102 935,320,600 224
22 Oct 2019 0 452 442 444 9,415 418,011,200 127
23 Oct 2019 0 446 442 444 15,136 671,943,000 183
24 Oct 2019 0 446 444 444 13,110 582,561,000 159
25 Oct 2019 0 458 444 452 8,556 385,882,200 220
28 Oct 2019 0 460 454 458 16,543 759,590,400 262
29 Oct 2019 0 466 450 454 9,568 437,359,400 252
30 Oct 2019 0 454 436 440 24,706 1,091,671,600 482
31 Oct 2019 0 442 414 420 57,681 2,464,302,600 895
01 Nov 2019 0 428 418 424 7,665 323,594,400 240
04 Nov 2019 0 428 422 424 4,562 193,263,600 145
05 Nov 2019 0 430 416 418 11,555 487,346,400 418
06 Nov 2019 0 420 410 410 15,509 641,027,800 427
07 Nov 2019 0 414 406 408 14,094 575,673,400 390
08 Nov 2019 0 414 402 410 11,066 451,533,000 238
11 Nov 2019 0 418 410 416 4,079 168,838,400 142
12 Nov 2019 0 418 410 418 4,527 188,497,800 124
13 Nov 2019 0 420 414 418 2,829 118,222,000 91
14 Nov 2019 0 424 418 424 4,578 193,064,600 127
15 Nov 2019 0 432 424 428 2,962 126,954,800 157
19 Nov 2019 0 428 420 422 1,296 54,766,800 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Cash Dividend (1 TOTL : 7.5 IDR) 09 Jun 2010 14 Jun 2010 28 Jun 2010 Active
Stock Dividend (100 TOTL : 24 TOTL ) - 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