Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,945.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,812.61 | 2,105,200 |
| 2024-08-07 | 1,950.00 | 1,985.00 | 1,900.00 | 1,920.00 | 1,812.61 | 4,219,100 |
| 2024-08-06 | 1,975.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,845.65 | 2,441,300 |
| 2024-08-05 | 1,985.00 | 1,995.00 | 1,950.00 | 1,975.00 | 1,864.53 | 1,012,200 |
| 2024-08-02 | 1,990.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,878.69 | 2,677,000 |
| 2024-08-01 | 1,995.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,878.69 | 1,479,100 |
| 2024-07-31 | 1,985.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,888.13 | 834,800 |
| 2024-07-30 | 1,980.00 | 1,980.00 | 1,945.00 | 1,960.00 | 1,850.37 | 363,600 |
| 2024-07-29 | 1,985.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,855.09 | 644,000 |
| 2024-07-26 | 2,000.00 | 2,020.00 | 1,950.00 | 1,990.00 | 1,878.69 | 667,600 |
| 2024-07-25 | 1,910.00 | 1,995.00 | 1,910.00 | 1,995.00 | 1,883.41 | 921,800 |
| 2024-07-24 | 2,000.00 | 2,000.00 | 1,850.00 | 1,920.00 | 1,812.61 | 3,043,300 |
| 2024-07-23 | 1,985.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,883.41 | 1,183,100 |
| 2024-07-22 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,878.69 | 407,900 |
| 2024-07-19 | 1,985.00 | 2,000.00 | 1,965.00 | 2,000.00 | 1,888.13 | 1,128,100 |
| 2024-07-18 | 1,990.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,878.69 | 2,206,200 |
| 2024-07-17 | 2,010.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,878.69 | 840,000 |
| 2024-07-16 | 1,985.00 | 2,010.00 | 1,965.00 | 2,010.00 | 1,897.57 | 2,746,700 |
| 2024-07-15 | 2,000.00 | 2,020.00 | 1,960.00 | 1,970.00 | 1,859.81 | 1,840,700 |
| 2024-07-12 | 1,990.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,888.13 | 1,487,200 |
| 2024-07-11 | 1,955.00 | 1,995.00 | 1,930.00 | 1,990.00 | 1,878.69 | 3,923,900 |
| 2024-07-10 | 1,925.00 | 1,965.00 | 1,920.00 | 1,935.00 | 1,826.77 | 2,922,400 |
| 2024-07-09 | 1,885.00 | 1,920.00 | 1,865.00 | 1,920.00 | 1,812.61 | 1,471,800 |
| 2024-07-08 | 1,900.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,765.40 | 2,462,700 |
| 2024-07-05 | 1,900.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,774.84 | 1,300,500 |
| 2024-07-04 | 1,875.00 | 1,915.00 | 1,870.00 | 1,885.00 | 1,779.56 | 696,700 |
| 2024-07-03 | 1,880.00 | 1,910.00 | 1,870.00 | 1,875.00 | 1,770.12 | 998,200 |
| 2024-07-02 | 1,870.00 | 1,880.00 | 1,855.00 | 1,875.00 | 1,770.12 | 133,300 |
| 2024-07-01 | 1,900.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,765.40 | 1,140,600 |
| 2024-06-28 | 1,795.00 | 1,895.00 | 1,765.00 | 1,895.00 | 1,789.00 | 8,080,600 |
| 2024-06-27 | 1,745.00 | 1,820.00 | 1,730.00 | 1,800.00 | 1,699.32 | 2,475,100 |
| 2024-06-26 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,642.67 | 1,658,500 |
| 2024-06-25 | 1,775.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,652.11 | 2,764,700 |
| 2024-06-24 | 1,770.00 | 1,785.00 | 1,730.00 | 1,760.00 | 1,661.56 | 4,889,100 |
| 2024-06-21 | 1,855.00 | 1,900.00 | 1,755.00 | 1,755.00 | 1,656.84 | 52,004,100 |
| 2024-06-20 | 1,895.00 | 1,900.00 | 1,825.00 | 1,855.00 | 1,751.24 | 1,686,600 |
| 2024-06-19 | 1,950.00 | 1,955.00 | 1,880.00 | 1,900.00 | 1,793.72 | 1,996,700 |
| 2024-06-14 | 1,950.00 | 1,975.00 | 1,930.00 | 1,950.00 | 1,840.93 | 1,284,000 |
| 2024-06-13 | 1,910.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,840.93 | 2,356,900 |
| 2024-06-12 | 1,910.00 | 1,915.00 | 1,890.00 | 1,910.00 | 1,803.17 | 1,600,200 |
| 2024-06-11 | 1,905.00 | 1,915.00 | 1,875.00 | 1,905.00 | 1,798.45 | 1,343,000 |
| 2024-06-10 | 1,900.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,803.17 | 1,495,400 |
| 2024-06-07 | 1,915.00 | 1,935.00 | 1,890.00 | 1,910.00 | 1,774.65 | 1,930,700 |
| 2024-06-06 | 1,895.00 | 1,935.00 | 1,840.00 | 1,920.00 | 1,783.94 | 1,629,300 |
| 2024-06-05 | 1,890.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,756.07 | 1,201,100 |
| 2024-06-04 | 1,840.00 | 1,930.00 | 1,830.00 | 1,890.00 | 1,756.07 | 1,649,100 |
| 2024-06-03 | 1,770.00 | 1,870.00 | 1,765.00 | 1,850.00 | 1,718.90 | 1,594,600 |
| 2024-05-31 | 1,840.00 | 1,845.00 | 1,770.00 | 1,770.00 | 1,644.57 | 3,270,500 |
| 2024-05-30 | 1,855.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,704.97 | 3,728,600 |
| 2024-05-29 | 1,850.00 | 1,855.00 | 1,805.00 | 1,850.00 | 1,718.90 | 2,715,500 |
| 2024-05-28 | 1,860.00 | 1,875.00 | 1,820.00 | 1,850.00 | 1,718.90 | 3,246,700 |
| 2024-05-27 | 1,850.00 | 1,875.00 | 1,840.00 | 1,855.00 | 1,723.55 | 2,108,600 |
| 2024-05-22 | 1,855.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,718.90 | 2,261,800 |
| 2024-05-21 | 1,860.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,718.90 | 1,506,300 |
| 2024-05-20 | 1,855.00 | 1,885.00 | 1,840.00 | 1,870.00 | 1,737.49 | 3,435,000 |
| 2024-05-17 | 1,890.00 | 1,895.00 | 1,800.00 | 1,855.00 | 1,723.55 | 3,847,300 |
| 2024-05-16 | 1,950.00 | 1,950.00 | 1,880.00 | 1,895.00 | 1,760.71 | 2,599,300 |
| 2024-05-15 | 1,960.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,811.82 | 1,134,900 |
| 2024-05-14 | 1,930.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,821.11 | 6,354,800 |
| 2024-05-13 | 1,900.00 | 1,975.00 | 1,885.00 | 1,935.00 | 1,797.88 | 1,531,900 |
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.