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 1 Jul 2020
41.62% Scripless = 1,419,381,500.000
Local Percentage
28.24%
Foreign Percentage
13.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 426 420 424 1,307 55,357,200 51
21 Nov 2019 0 424 420 422 2,193 92,378,200 67
22 Nov 2019 0 428 420 420 1,330 56,185,000 64
25 Nov 2019 0 422 416 418 1,072 44,824,200 62
27 Nov 2019 0 420 412 414 2,752 114,335,000 80
28 Nov 2019 0 416 408 408 7,108 291,985,200 319
29 Nov 2019 0 412 404 406 1,993 81,100,600 112
02 Dec 2019 0 414 404 406 19,581 800,170,200 206
03 Dec 2019 0 410 404 406 92,602 3,759,900,000 299
04 Dec 2019 0 410 406 406 54,547 2,215,970,200 182
05 Dec 2019 0 410 404 406 53,472 2,171,916,000 228
06 Dec 2019 0 420 406 418 37,157 1,513,889,200 410
09 Dec 2019 0 420 410 412 13,686 568,356,000 277
10 Dec 2019 0 420 408 412 11,921 489,247,600 492
11 Dec 2019 0 416 410 412 15,071 620,434,600 220
12 Dec 2019 0 416 410 414 8,084 332,180,600 99
13 Dec 2019 0 416 410 414 3,804 156,644,200 99
16 Dec 2019 0 418 410 414 2,335 96,713,200 113
17 Dec 2019 0 434 416 430 17,806 760,375,400 361
18 Dec 2019 0 438 422 426 28,142 1,214,549,800 499
19 Dec 2019 0 426 420 426 3,278 138,619,000 100
20 Dec 2019 0 428 422 422 13,796 582,932,800 96
23 Dec 2019 0 428 422 424 5,522 233,392,200 85
26 Dec 2019 0 424 418 418 6,524 274,007,800 160
27 Dec 2019 0 430 416 428 13,939 586,493,400 205
30 Dec 2019 0 440 428 436 35,514 1,548,641,200 276
02 Jan 2020 0 442 426 428 10,908 472,648,200 296
03 Jan 2020 0 428 420 420 8,117 342,740,200 233
06 Jan 2020 0 424 418 422 1,938 81,421,000 114
07 Jan 2020 0 424 410 416 10,263 426,092,800 303
08 Jan 2020 0 416 410 412 18,751 773,856,000 137
09 Jan 2020 0 422 412 414 2,134 88,406,800 79
10 Jan 2020 0 430 416 418 8,798 369,902,800 119
13 Jan 2020 0 426 416 420 17,925 752,440,000 151
15 Jan 2020 0 420 412 414 5,777 240,019,000 146
16 Jan 2020 0 416 410 414 9,833 406,643,200 132
17 Jan 2020 0 420 412 414 24,502 1,015,537,000 79
20 Jan 2020 0 422 412 416 1,698 70,693,600 98
21 Jan 2020 0 418 410 410 5,071 209,009,800 137
22 Jan 2020 0 414 410 412 16,561 682,452,200 145
23 Jan 2020 0 418 410 414 33,109 1,365,859,200 209
24 Jan 2020 0 420 412 414 50,125 2,070,284,400 236
27 Jan 2020 0 416 406 410 11,474 469,133,000 167
28 Jan 2020 0 410 406 410 7,383 301,149,800 142
29 Jan 2020 0 412 408 410 2,528 103,465,600 84
30 Jan 2020 0 414 408 410 47,511 1,948,505,000 91
31 Jan 2020 0 412 408 408 18,489 758,402,600 121
03 Feb 2020 0 412 408 408 3,815 155,979,600 65
05 Feb 2020 0 416 410 410 13,491 553,971,200 83
06 Feb 2020 0 412 410 410 14,168 581,596,600 45
07 Feb 2020 0 414 410 410 19,399 799,272,400 61
10 Feb 2020 0 414 408 408 16,140 661,970,600 64
12 Feb 2020 0 408 406 408 4,227 171,828,800 42
13 Feb 2020 0 412 408 408 7,367 301,026,800 54
14 Feb 2020 0 410 406 406 8,752 355,571,400 54
17 Feb 2020 0 412 408 408 8,099 330,736,600 54
18 Feb 2020 0 412 408 408 16,243 666,005,800 47
19 Feb 2020 0 412 408 410 2,810 115,319,800 68
20 Feb 2020 0 414 408 408 18,673 768,507,200 80
21 Feb 2020 0 412 390 396 55,129 2,238,763,600 437
24 Feb 2020 0 406 384 386 16,546 645,733,400 292
25 Feb 2020 0 392 384 386 3,658 142,174,400 134
26 Feb 2020 0 390 386 388 1,660 64,350,400 91
27 Feb 2020 0 388 380 382 3,838 146,492,400 113
28 Feb 2020 0 382 370 372 25,602 953,255,400 198
02 Mar 2020 0 378 370 372 19,082 713,978,000 169
05 Mar 2020 0 390 384 386 1,396 54,041,200 66
06 Mar 2020 0 386 378 384 5,397 207,191,600 37
09 Mar 2020 0 384 368 370 21,240 790,186,000 164
10 Mar 2020 0 372 350 366 18,401 680,323,400 82
11 Mar 2020 0 370 344 350 4,862 171,271,200 131
12 Mar 2020 0 352 330 334 10,686 356,134,200 150
13 Mar 2020 0 332 312 320 13,242 414,446,600 127
16 Mar 2020 0 320 300 306 4,351 133,054,800 94
17 Mar 2020 0 306 288 300 21,260 645,956,800 101
19 Mar 2020 0 280 264 264 23,349 620,591,800 100
20 Mar 2020 0 284 246 280 30,968 766,646,800 177
23 Mar 2020 0 278 262 262 748 20,117,400 64
26 Mar 2020 0 300 272 298 2,346 67,786,800 109
27 Mar 2020 0 326 286 312 10,568 327,535,400 317
01 Apr 2020 0 318 304 308 9,263 289,759,800 97
02 Apr 2020 0 312 302 310 3,534 109,214,600 85
03 Apr 2020 0 310 300 300 14,221 429,842,400 202
06 Apr 2020 0 312 300 306 28,898 879,104,600 376
07 Apr 2020 0 314 298 298 22,028 664,637,800 327
08 Apr 2020 0 300 286 286 5,916 171,644,800 211
13 Apr 2020 0 294 290 294 2,318 67,627,200 76
14 Apr 2020 0 298 290 296 12,791 378,040,600 154
15 Apr 2020 0 300 292 296 19,825 586,595,800 108
17 Apr 2020 0 296 290 292 5,356 156,463,000 81
20 Apr 2020 0 294 284 290 561 16,254,800 69
21 Apr 2020 0 292 284 292 946 27,111,600 64
22 Apr 2020 0 290 278 286 7,870 221,493,200 194
23 Apr 2020 0 294 284 286 7,673 222,065,400 99
27 Apr 2020 0 292 284 288 3,274 94,276,600 46
28 Apr 2020 0 290 286 288 2,948 84,738,800 55
29 Apr 2020 0 286 284 286 9,711 277,329,200 72
30 Apr 2020 0 288 278 280 25,448 719,298,800 350
04 May 2020 0 284 276 280 12,664 354,633,200 189
05 May 2020 0 284 278 280 8,635 241,796,000 119
06 May 2020 0 282 266 268 44,425 1,195,220,800 380
08 May 2020 0 276 266 270 22,637 612,515,000 204
11 May 2020 0 280 272 278 16,947 467,604,400 252
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
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