Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,105.00 | 1,205.00 | 1,105.00 | 1,200.00 | 1,200.00 | 3,043,200 |
| 2026-10-16 | 1,285.00 | 1,310.00 | 1,145.00 | 1,185.00 | 1,185.00 | 2,210,000 |
| 2026-10-15 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1,539,300 |
| 2026-10-14 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 174,400 |
| 2026-10-13 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | 212,000 |
| 2026-10-12 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | 204,400 |
| 2026-10-09 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 152,800 |
| 2026-10-08 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | 85,700 |
| 2026-10-07 | 1,435.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,425.00 | 75,700 |
| 2026-10-06 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | 44,600 |
| 2026-10-05 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 197,200 |
| 2026-10-02 | 1,430.00 | 1,455.00 | 1,410.00 | 1,445.00 | 1,445.00 | 119,700 |
| 2026-10-01 | 1,475.00 | 1,475.00 | 1,420.00 | 1,430.00 | 1,430.00 | 136,200 |
| 2026-09-30 | 1,430.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,475.00 | 182,500 |
| 2026-09-29 | 1,440.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | 148,500 |
| 2026-09-28 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | 160,400 |
| 2026-09-25 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | 169,000 |
| 2026-09-24 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,470.00 | 617,200 |
| 2026-09-23 | 1,450.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | 517,700 |
| 2026-09-22 | 1,465.00 | 1,475.00 | 1,400.00 | 1,450.00 | 1,450.00 | 334,500 |
| 2026-09-21 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | 569,000 |
| 2026-09-18 | 1,450.00 | 1,470.00 | 1,415.00 | 1,470.00 | 1,470.00 | 408,200 |
| 2026-09-17 | 1,435.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | 113,800 |
| 2026-09-16 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,435.00 | 72,000 |
| 2026-09-15 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | 132,600 |
| 2026-09-14 | 1,475.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | 462,000 |
| 2026-09-11 | 1,485.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | 357,000 |
| 2026-09-10 | 1,525.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,485.00 | 318,600 |
| 2026-09-09 | 1,525.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,530.00 | 194,200 |
| 2026-09-08 | 1,575.00 | 1,575.00 | 1,495.00 | 1,530.00 | 1,530.00 | 457,500 |
| 2026-09-07 | 1,580.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1,343,000 |
| 2026-09-04 | 1,525.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 413,900 |
| 2026-09-03 | 1,455.00 | 1,525.00 | 1,445.00 | 1,510.00 | 1,510.00 | 2,451,600 |
| 2026-09-02 | 1,470.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | 440,400 |
| 2026-09-01 | 1,480.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | 586,300 |
| 2026-08-31 | 1,480.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,465.00 | 175,900 |
| 2026-08-28 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | 157,500 |
| 2026-08-27 | 1,470.00 | 1,525.00 | 1,445.00 | 1,495.00 | 1,495.00 | 672,600 |
| 2026-08-26 | 1,440.00 | 1,510.00 | 1,420.00 | 1,470.00 | 1,470.00 | 876,800 |
| 2026-08-25 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2026-08-24 | 1,485.00 | 1,510.00 | 1,435.00 | 1,455.00 | 1,455.00 | 592,800 |
| 2026-08-21 | 1,440.00 | 1,570.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1,551,100 |
| 2026-08-20 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | 189,300 |
| 2026-08-19 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 353,800 |
| 2026-08-18 | 1,410.00 | 1,455.00 | 1,400.00 | 1,445.00 | 1,445.00 | 927,900 |
| 2026-08-17 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0 |
| 2026-08-14 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 4,844,300 |
| 2026-08-13 | 1,370.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 103,900 |
| 2026-08-12 | 1,350.00 | 1,395.00 | 1,345.00 | 1,370.00 | 1,370.00 | 133,200 |
| 2026-08-11 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 672,400 |
| 2026-08-10 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 201,400 |
| 2026-08-07 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 198,400 |
| 2026-08-06 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | 525,300 |
| 2026-08-05 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 329,900 |
| 2026-08-04 | 1,470.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,420.00 | 219,900 |
| 2026-08-03 | 1,445.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,445.00 | 302,400 |
| 2026-07-31 | 1,415.00 | 1,500.00 | 1,415.00 | 1,445.00 | 1,445.00 | 776,600 |
| 2026-07-30 | 1,380.00 | 1,450.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1,058,400 |
| 2026-07-29 | 1,470.00 | 1,470.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,104,800 |
| 2026-07-28 | 1,380.00 | 1,455.00 | 1,360.00 | 1,450.00 | 1,450.00 | 2,644,800 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-19 | 23.7300 IDR |
| 2024-12-12 | 25.0000 IDR |
| 2024-06-10 | 30.2040 IDR |
| 2023-12-13 | 25.0000 IDR |
| 2023-06-13 | 35.3455 IDR |
| 2022-06-03 | 36.0000 IDR |
| 2021-04-09 | 32.0000 IDR |
| 2020-06-02 | 28.0000 IDR |
| 2019-05-31 | 138.6895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.