Stock listing
gettex:T9Q PT Total Bangun Persada Tbk Aktie
German listing (gettex) of PT Total Bangun Persada Tbk · home listing IDX:TOTL
Follow PT Total Bangun Persada Tbk into a list and get an email when it puts out news.
Home listing price · IDX:TOTL
1,415.00 IDR -25.00 (-1.7%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, IDX:TOTL
- Day range
- 1,390.00 – 1,440.00 IDRNov 2, 2026
- Volume
- 836,000 sharesNov 2, 2026
- Market cap
- 4.83T IDRAt the close on Nov 2, 2026 · price × 3.41B shares outstanding
- 52-week range
- 880.00 – 1,680.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 5.23B IDRMedian day 2.96M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TOTL · Home | 1,415.00 IDR | -25.00 (-1.7%) | 836,000 | 1,440.00 | 1,440.00 | 1,390.00 | 1,440.00 | Close on Nov 2, 2026 |
| Munich:T9Q | €0.069 EUR | 0.000 (0.0%) | — | €0.069 | €0.069 | €0.069 | €0.069 | Close on Oct 27, 2026 |
| Frankfurt:T9Q | €0.061 EUR | -0.002 (-2.4%) | — | €0.061 | €0.061 | €0.061 | €0.062 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TOTL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,415.00 | -25.00 | -1.7% | 1,440.00 | 1,440.00 | 1,390.00 | 836,000 | |
| 1,440.00 | +25.00 | +1.8% | 1,405.00 | 1,440.00 | 1,360.00 | 2,405,600 | |
| 1,415.00 | -20.00 | -1.4% | 1,425.00 | 1,460.00 | 1,400.00 | 1,362,100 | |
| 1,435.00 | +20.00 | +1.4% | 1,415.00 | 1,445.00 | 1,400.00 | 886,100 | |
| 1,415.00 | -10.00 | -0.7% | 1,420.00 | 1,485.00 | 1,400.00 | 3,933,700 | |
| 1,425.00 | +30.00 | +2.2% | 1,390.00 | 1,430.00 | 1,390.00 | 1,398,100 | |
| 1,395.00 | +5.00 | +0.4% | 1,390.00 | 1,415.00 | 1,385.00 | 3,725,100 | |
| 1,390.00 | -20.00 | -1.4% | 1,410.00 | 1,420.00 | 1,350.00 | 2,892,200 | |
| 1,410.00 | +20.00 | +1.4% | 1,405.00 | 1,420.00 | 1,340.00 | 3,046,200 | |
| 1,390.00 | +135.00 | +10.8% | 1,260.00 | 1,405.00 | 1,260.00 | 3,415,000 | |
| 1,255.00 | -35.00 | -2.7% | 1,250.00 | 1,280.00 | 1,200.00 | 6,416,000 | |
| 1,290.00 | -130.00 | -9.2% | 1,250.00 | 1,400.00 | 1,245.00 | 6,483,400 | |
| 1,420.00 | -35.00 | -2.4% | 1,450.00 | 1,455.00 | 1,420.00 | 2,816,200 | |
| 1,455.00 | -25.00 | -1.7% | 1,485.00 | 1,495.00 | 1,455.00 | 1,757,000 | |
| 1,480.00 | -10.00 | -0.7% | 1,480.00 | 1,490.00 | 1,465.00 | 1,467,400 | |
| 1,490.00 | -20.00 | -1.3% | 1,510.00 | 1,515.00 | 1,470.00 | 1,051,700 | |
| 1,510.00 | +55.00 | +3.8% | 1,450.00 | 1,530.00 | 1,435.00 | 2,669,000 | |
| 1,455.00 | -50.00 | -3.3% | 1,515.00 | 1,520.00 | 1,455.00 | 3,436,900 | |
| 1,505.00 | -10.00 | -0.7% | 1,515.00 | 1,530.00 | 1,500.00 | 567,800 | |
| 1,515.00 | -25.00 | -1.6% | 1,540.00 | 1,540.00 | 1,505.00 | 2,857,200 | |
| 1,540.00 | -15.00 | -1.0% | 1,565.00 | 1,580.00 | 1,520.00 | 1,329,800 | |
| 1,555.00 | +55.00 | +3.7% | 1,505.00 | 1,560.00 | 1,495.00 | 2,175,400 | |
| 1,500.00 | -5.00 | -0.3% | 1,500.00 | 1,510.00 | 1,485.00 | 1,378,600 | |
| 1,505.00 | -30.00 | -2.0% | 1,540.00 | 1,560.00 | 1,505.00 | 1,049,200 | |
| 1,535.00 | +30.00 | +2.0% | 1,505.00 | 1,535.00 | 1,450.00 | 2,378,100 | |
| 1,505.00 | -70.00 | -4.4% | 1,560.00 | 1,575.00 | 1,490.00 | 4,313,700 | |
| 1,575.00 | -45.00 | -2.8% | 1,615.00 | 1,615.00 | 1,545.00 | 3,522,500 | |
| 1,620.00 | -25.00 | -1.5% | 1,645.00 | 1,645.00 | 1,620.00 | 1,318,300 | |
| 1,645.00 | +10.00 | +0.6% | 1,675.00 | 1,680.00 | 1,620.00 | 3,550,800 | |
| 1,635.00 | +35.00 | +2.2% | 1,600.00 | 1,635.00 | 1,575.00 | 10,950,900 | |
| 1,600.00 | +55.00 | +3.6% | 1,545.00 | 1,620.00 | 1,545.00 | 5,258,300 | |
| 1,545.00 | 0.00 | 0.0% | 1,545.00 | 1,555.00 | 1,530.00 | 1,611,000 | |
| 1,545.00 | +10.00 | +0.7% | 1,535.00 | 1,560.00 | 1,530.00 | 1,830,500 | |
| 1,535.00 | -20.00 | -1.3% | 1,560.00 | 1,590.00 | 1,510.00 | 5,470,700 | |
| 1,555.00 | +40.00 | +2.6% | 1,515.00 | 1,615.00 | 1,510.00 | 9,765,600 | |
| 1,515.00 | +15.00 | +1.0% | 1,500.00 | 1,520.00 | 1,480.00 | 4,711,800 | |
| 1,500.00 | -10.00 | -0.7% | 1,485.00 | 1,500.00 | 1,465.00 | 2,021,000 | |
| 1,510.00 | -15.00 | -1.0% | 1,535.00 | 1,555.00 | 1,490.00 | 4,089,300 | |
| 1,525.00 | +30.00 | +2.0% | 1,500.00 | 1,535.00 | 1,490.00 | 1,774,900 | |
| 1,495.00 | -30.00 | -2.0% | 1,525.00 | 1,535.00 | 1,495.00 | 1,990,100 | |
| 1,525.00 | +60.00 | +4.1% | 1,470.00 | 1,535.00 | 1,445.00 | 4,192,000 | |
| 1,465.00 | -25.00 | -1.7% | 1,465.00 | 1,480.00 | 1,430.00 | 2,892,600 | |
| 1,490.00 | +65.00 | +4.6% | 1,425.00 | 1,490.00 | 1,400.00 | 4,121,700 | |
| 1,425.00 | -45.00 | -3.1% | 1,470.00 | 1,470.00 | 1,415.00 | 2,782,100 | |
| 1,470.00 | -30.00 | -2.0% | 1,500.00 | 1,505.00 | 1,420.00 | 4,927,700 | |
| 1,500.00 | -20.00 | -1.3% | 1,515.00 | 1,525.00 | 1,485.00 | 1,958,800 | |
| 1,520.00 | -35.00 | -2.3% | 1,555.00 | 1,570.00 | 1,510.00 | 2,570,700 | |
| 1,555.00 | +20.00 | +1.3% | 1,515.00 | 1,560.00 | 1,480.00 | 2,133,100 | |
| 1,535.00 | +20.00 | +1.3% | 1,510.00 | 1,570.00 | 1,470.00 | 4,764,300 | |
| 1,515.00 | 0.00 | 0.0% | 1,515.00 | 1,515.00 | 1,515.00 | 0 | |
| 1,515.00 | +120.00 | +8.6% | 1,395.00 | 1,520.00 | 1,395.00 | 8,340,600 | |
| 1,395.00 | +20.00 | +1.5% | 1,375.00 | 1,405.00 | 1,365.00 | 1,360,900 | |
| 1,375.00 | -20.00 | -1.4% | 1,385.00 | 1,385.00 | 1,340.00 | 6,690,500 | |
| 1,395.00 | -80.00 | -5.4% | 1,460.00 | 1,485.00 | 1,395.00 | 7,381,800 | |
| 1,475.00 | +5.00 | +0.3% | 1,475.00 | 1,480.00 | 1,435.00 | 6,190,100 | |
| 1,470.00 | 0.00 | 0.0% | 1,470.00 | 1,470.00 | 1,470.00 | 0 | |
| 1,470.00 | +20.00 | +1.4% | 1,455.00 | 1,475.00 | 1,425.00 | 4,921,100 | |
| 1,450.00 | +40.00 | +2.8% | 1,410.00 | 1,450.00 | 1,380.00 | 4,426,200 | |
| 1,410.00 | +90.00 | +6.8% | 1,320.00 | 1,420.00 | 1,315.00 | 9,616,700 | |
| 1,320.00 | -10.00 | -0.8% | 1,330.00 | 1,340.00 | 1,300.00 | 3,024,200 | |
| 1,330.00 | +30.00 | +2.3% | 1,305.00 | 1,360.00 | 1,285.00 | 4,549,600 | |
| 1,300.00 | -30.00 | -2.3% | 1,330.00 | 1,330.00 | 1,245.00 | 6,666,800 | |
| 1,330.00 | +115.00 | +9.5% | 1,220.00 | 1,330.00 | 1,220.00 | 9,480,500 | |
| 1,215.00 | +40.00 | +3.4% | 1,175.00 | 1,215.00 | 1,175.00 | 5,336,400 | |
| 1,175.00 | +30.00 | +2.6% | 1,150.00 | 1,180.00 | 1,145.00 | 3,462,100 | |
| 1,145.00 | +5.00 | +0.4% | 1,140.00 | 1,155.00 | 1,125.00 | 2,611,700 |
- Ticker
- gettex:T9Q
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- gettex
- Currency
- EUR
What changed lately
Latest news release · Oct 23, 2026
Invitation of Extraordinary General Meeting of Shareholders
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 22, 2026
Closed 1,395.00 (+0.4%) on Oct 23, 2026
Report of ownership or any changes in share ownership of public companies
Oct 8, 2026
Closed 1,510.00 (+3.8%) on Oct 9, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 7, 2026
Closed 1,455.00 (-3.3%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 1,455.00 (-3.3%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 1,320.00 (-0.8%) on Aug 11, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 11, 2026
Closed 1,230.00 (-0.8%) on May 11, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 8, 2026
Closed 1,230.00 (-0.8%) on May 11, 2026
PT Total Bangun Persada Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 9 in the last 12 months · 23 in all · newest Oct 23, 2026 · oldest 2020
Where PT Total Bangun Persada Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TOTL · Home listing | IDX | Indonesia | IDR |
| LS Exchange:A0LA4E | LS Exchange | Germany | EUR |
| gettex:T9Q · This page | gettex | Germany | EUR |
| Munich:T9Q | Munich | Germany | EUR |
| Stuttgart:T9Q | Stuttgart | Germany | EUR |
| Frankfurt:T9Q | Frankfurt | Germany | EUR |
| Lang & Schwarz:A0LA4E | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Total Bangun Persada Tbk.