What is the all time high of TOTL?

PT Total Bangun Persada Tbk (TOTL) closed at its highest ever adjusted price, IDR 1,645, on Sep 23, 2026. Its lowest close was IDR 14.62 on Oct 29, 2008.

How much has TOTL returned over the last 10 years?

+362.7% in price terms from the close ten years before Sep 28, 2026, which is +16.6% a year compounded. Over one year the return is +94.0%; over five years +782.0%.

What was the worst drawdown in TOTL history?

-93.5% from the Jul 25, 2007 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Oct 5, 2012.

How far back does TOTL historical data go?

The daily series starts on Jul 25, 2006 and runs to Sep 28, 2026: 4,958 trading sessions across 20.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TOTL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TOTL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 25, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TOTL?

Among complete calendar years, 2012 was the best at +246.6% and 2008 the worst at -84.6%, measured close to close.

IDX · TOTL · stock

PT Total Bangun Persada Tbk (TOTL) stock price history

Every IDX trading session of PT Total Bangun Persada Tbk from Jul 25, 2006 to Sep 28, 2026: 4,958 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TOTL data, free key Year by year table

TOTL adjusted close, 2006 to 2026

TOTLPT Total Bangun Persada Tbk

IDR 1,505+94.0% over one year

IDR 1,645
All time high, 2026: IDR 1,680
52 week high, IDR 703.06 low: 4,958
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

TOTL key facts

PT Total Bangun Persada Tbk (TOTL) closed at IDR 1,505 on Sep 28, 2026 on IDX.
TOTL's all time high close is IDR 1,645, set on Sep 23, 2026; its all time low close is IDR 14.62 on Oct 29, 2008.
TOTL's 52 week range is IDR 703.06 to IDR 1,680.
TOTL returned +94.0% over the year to Sep 28, 2026 and +782.0% over five years.
Over ten years TOTL returned +363%, +16.6% a year compounded.
TOTL's deepest drawdown was -93.5% from Jul 25, 2007 to Oct 29, 2008.
DataCedar holds 4,958 daily sessions of TOTL history from Jul 25, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TOTL price chart, 2006 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TOTL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.0%
3 months	+42.0%
6 months	+64.3%
Year to date	+63.4%
1 year	+94.0%
3 years	+456.3%
5 years	+782.0%
10 years	+362.7%
Since Jul 25, 2006	+1,753%
Compound annual growth, 20.2 years	+15.6%

TOTL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,645 on Sep 23, 2026
All time low close: IDR 14.62 on Oct 29, 2008
52 week high: IDR 1,680 on Sep 23, 2026
52 week low: IDR 703.06 on Oct 9, 2025
Deepest drawdown: -93.5% from Jul 25, 2007 to Oct 29, 2008, recovered Oct 5, 2012
Best single session: +26.5% on Apr 14, 2009
Worst single session: -20.5% on Oct 6, 2008
Volatility, 1 year annualised: 39.0%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2006: 18.5×
Best calendar year: 2012, +247%
Worst calendar year: 2008, -85%

TOTL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 25, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 925.32	IDR 1,680	IDR 811.92	IDR 1,505	+63.4%	650.5M	179
2025	IDR 558.31	IDR 1,025	IDR 392.46	IDR 920.78	+64.9%	766.2M	236
2024	IDR 282.55	IDR 706.10	IDR 281.05	IDR 558.31	+97.6%	1.2B	237
2023	IDR 173.42	IDR 305.10	IDR 169.97	IDR 282.55	+62.9%	1.4B	239
2022	IDR 167.46	IDR 204.43	IDR 152.62	IDR 173.42	+3.6%	421.3M	246
2021	IDR 192.15	IDR 215.78	IDR 152.62	IDR 167.46	-11.9%	581.7M	247
2020	IDR 217.05	IDR 220.03	IDR 122.46	IDR 190.10	-12.4%	1.1B	242
2019	IDR 260.19	IDR 302.01	IDR 200.12	IDR 217.05	-16.6%	241.8M	257
2018	IDR 284.11	IDR 335.76	IDR 231.38	IDR 260.19	-8.4%	172.9M	261
2017	IDR 311.01	IDR 345.57	IDR 279.80	IDR 284.11	-8.7%	360M	254
2016	IDR 236.23	IDR 374.03	IDR 209.34	IDR 311.01	+31.7%	1.4B	246
2015	IDR 417.89	IDR 449.46	IDR 218.95	IDR 236.23	-43.2%	885.4M	245
2014	IDR 185.65	IDR 429.03	IDR 174.93	IDR 416.03	+133.1%	2.5B	244
2013	IDR 302.94	IDR 606.92	IDR 178.51	IDR 178.51	-43.0%	2.2B	244
2012	IDR 88.83	IDR 348.21	IDR 88.83	IDR 313.39	+246.6%	1.9B	246
2011	IDR 80.16	IDR 104.70	IDR 65.04	IDR 90.42	+17.2%	571.7M	247
2010	IDR 43.92	IDR 83.18	IDR 42.04	IDR 77.13	+76.6%	2.6B	245
2009	IDR 21.35	IDR 56.37	IDR 17.41	IDR 43.68	+113.9%	1.1B	244
2008	IDR 132.25	IDR 132.25	IDR 14.62	IDR 20.42	-84.6%	1.1B	239
2007	IDR 136.12	IDR 230.88	IDR 116.36	IDR 132.25	-7.3%	2.4B	247
2006	IDR 81.23	IDR 204.18	IDR 76.84	IDR 142.71	n/a	3.1B	113

TOTL monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,505	+0.3%
August 2026	IDR 1,500	+31.6%
July 2026	IDR 1,140	+11.2%
June 2026	IDR 1,025	-1.4%
May 2026	IDR 1,040	-4.1%
April 2026	IDR 1,084	+17.7%
March 2026	IDR 920.78	-6.5%
February 2026	IDR 984.28	+5.9%
January 2026	IDR 929.85	+1.0%
December 2025	IDR 920.78	-1.9%
November 2025	IDR 938.92	+17.6%
October 2025	IDR 798.31	+4.1%

About the TOTL data

Daily bars. 4,958 sessions from Jul 25, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TOTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TNCA PT Trimuda Nuansa Citra Tbk
TOBA PT TBS Energi Utama Tbk
TOOL PT Rohartindo Nusantara Luas Tbk
TOSK PT Topindo Solusi Komunika Tbk
TOTO PT Surya Toto Indonesia Tbk
TOWR PT Sarana Menara Nusantara Tbk.
TPIA PT Chandra Asri Pacific Tbk
TPMA PT Trans Power Marine Tbk

Browse IDX

Historical data guides

Common questions

TOTL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market