Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-291,970.001,975.001,945.001,950.001,811.825,525,800
2024-01-261,950.001,990.001,940.001,950.001,811.8210,065,400
2024-01-251,980.001,980.001,940.001,975.001,835.045,473,700
2024-01-241,970.002,030.001,935.001,950.001,811.8212,639,800
2024-01-231,965.001,990.001,945.001,955.001,816.469,093,000
2024-01-221,850.001,975.001,845.001,960.001,821.1123,104,100
2024-01-191,900.001,905.001,800.001,830.001,700.3217,844,000
2024-01-181,895.001,895.001,875.001,890.001,756.0710,384,800
2024-01-171,935.001,935.001,890.001,895.001,760.717,608,700
2024-01-162,030.002,030.001,925.001,940.001,802.528,108,700
2024-01-152,090.002,110.002,020.002,030.001,886.151,118,400
2024-01-122,110.002,120.002,080.002,080.001,932.60860,700
2024-01-112,130.002,130.002,110.002,110.001,960.48518,100
2024-01-102,160.002,160.002,110.002,130.001,979.061,692,200
2024-01-092,170.002,180.002,130.002,160.002,006.941,973,900
2024-01-082,180.002,180.002,160.002,180.002,025.521,988,300
2024-01-052,110.002,170.002,110.002,170.002,016.237,227,100
2024-01-042,130.002,140.002,110.002,120.001,969.772,886,800
2024-01-032,130.002,140.002,110.002,130.001,979.062,215,200
2024-01-022,090.002,130.002,090.002,130.001,979.065,033,400
2023-12-292,070.002,100.002,060.002,090.001,941.902,525,200
2023-12-282,090.002,100.002,070.002,070.001,923.315,736,600
2023-12-272,080.002,100.002,070.002,080.001,932.602,661,700
2023-12-222,080.002,090.002,070.002,080.001,932.60727,300
2023-12-212,080.002,090.002,050.002,070.001,923.316,611,400
2023-12-202,080.002,140.002,070.002,090.001,941.904,257,300
2023-12-192,060.002,080.002,040.002,070.001,923.311,702,700
2023-12-182,080.002,080.002,050.002,060.001,914.025,623,000
2023-12-152,080.002,120.002,080.002,080.001,932.6014,228,500
2023-12-142,100.002,110.002,060.002,080.001,932.603,814,500
2023-12-132,100.002,120.002,060.002,100.001,951.196,388,700
2023-12-122,080.002,110.002,080.002,100.001,927.9610,116,100
2023-12-112,080.002,090.002,050.002,080.001,909.608,871,000
2023-12-082,080.002,100.002,060.002,070.001,900.423,773,700
2023-12-072,060.002,100.002,060.002,080.001,909.603,781,500
2023-12-062,110.002,120.002,070.002,070.001,900.424,718,800
2023-12-052,070.002,130.002,070.002,110.001,937.149,921,600
2023-12-042,070.002,080.002,040.002,070.001,900.423,125,400
2023-12-012,070.002,080.002,040.002,070.001,900.423,312,500
2023-11-302,060.002,080.002,050.002,050.001,882.052,269,600
2023-11-292,080.002,080.002,060.002,060.001,891.242,385,000
2023-11-282,070.002,090.002,040.002,090.001,918.787,026,300
2023-11-272,040.002,070.002,020.002,070.001,900.423,729,200
2023-11-242,030.002,050.002,020.002,030.001,863.693,659,000
2023-11-232,030.002,040.002,020.002,030.001,863.691,767,000
2023-11-222,070.002,070.002,020.002,030.001,863.693,027,200
2023-11-212,030.002,060.002,010.002,060.001,891.241,604,700
2023-11-202,060.002,070.002,000.002,030.001,863.695,140,900
2023-11-172,050.002,070.002,040.002,060.001,891.241,310,700
2023-11-162,040.002,080.002,030.002,050.001,882.055,878,100
2023-11-152,060.002,090.002,040.002,040.001,872.875,617,200
2023-11-142,070.002,100.002,040.002,060.001,891.248,816,600
2023-11-132,070.002,100.002,060.002,070.001,900.426,634,900
2023-11-102,100.002,100.002,060.002,060.001,891.242,233,300
2023-11-092,080.002,100.002,070.002,100.001,927.969,688,100
2023-11-082,090.002,110.002,050.002,050.001,882.0513,807,700
2023-11-072,100.002,140.002,040.002,060.001,891.2418,995,500
2023-11-062,140.002,140.002,090.002,090.001,918.785,961,400
2023-11-032,050.002,150.002,040.002,130.001,955.5011,224,200
2023-11-022,030.002,070.002,020.002,060.001,891.242,974,200
← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1947.0000 IDR
2025-06-1923.7300 IDR
2024-12-1225.0000 IDR
2024-06-1030.2040 IDR
2023-12-1325.0000 IDR
2023-06-1335.3455 IDR
2022-06-0336.0000 IDR
2021-04-0932.0000 IDR
2020-06-0228.0000 IDR
2019-05-31138.6895 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.