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
2023-11-012,070.002,100.002,010.002,030.001,863.695,771,700
2023-10-312,110.002,130.002,060.002,070.001,900.428,139,300
2023-10-302,100.002,200.002,070.002,110.001,937.145,685,300
2023-10-272,070.002,100.002,060.002,100.001,927.964,986,900
2023-10-262,050.002,080.002,010.002,040.001,872.872,069,200
2023-10-252,080.002,090.002,020.002,050.001,882.054,496,600
2023-10-241,970.002,110.001,970.002,050.001,882.0511,116,800
2023-10-231,885.001,975.001,860.001,970.001,808.6110,802,300
2023-10-201,945.001,970.001,885.001,885.001,730.578,389,000
2023-10-191,955.001,975.001,920.001,945.001,785.666,100,000
2023-10-181,960.001,960.001,950.001,955.001,794.84965,500
2023-10-171,955.001,975.001,945.001,960.001,799.432,309,900
2023-10-161,930.001,970.001,925.001,950.001,790.251,489,500
2023-10-131,945.001,960.001,915.001,915.001,758.111,032,600
2023-10-121,960.001,965.001,935.001,950.001,790.251,465,500
2023-10-111,980.001,980.001,955.001,960.001,799.43449,300
2023-10-101,990.001,990.001,950.001,950.001,790.253,835,500
2023-10-092,020.002,020.001,970.001,990.001,826.971,789,000
2023-10-062,030.002,030.001,995.002,010.001,845.331,567,400
2023-10-052,000.002,020.001,990.002,000.001,836.154,830,700
2023-10-041,970.001,990.001,920.001,990.001,826.978,777,300
2023-10-031,995.002,000.001,930.001,970.001,808.619,326,600
2023-10-022,030.002,030.001,990.001,995.001,831.561,708,100
2023-09-292,020.002,030.002,000.002,020.001,854.511,434,300
2023-09-272,000.002,030.002,000.002,010.001,845.332,020,400
2023-09-262,000.002,020.001,990.001,995.001,831.561,530,000
2023-09-252,060.002,060.001,985.002,000.001,836.1514,079,100
2023-09-222,050.002,060.002,040.002,050.001,882.051,503,300
2023-09-212,050.002,050.002,030.002,040.001,872.873,560,600
2023-09-202,030.002,070.002,030.002,050.001,882.058,315,000
2023-09-192,050.002,070.002,030.002,030.001,863.694,957,400
2023-09-182,020.002,060.002,020.002,050.001,882.053,506,800
2023-09-152,040.002,050.002,020.002,020.001,854.517,000,400
2023-09-142,070.002,070.002,020.002,030.001,863.695,335,000
2023-09-132,080.002,100.002,040.002,050.001,882.056,394,100
2023-09-122,130.002,130.002,060.002,070.001,900.427,187,400
2023-09-112,110.002,140.002,100.002,100.001,927.963,629,500
2023-09-082,130.002,130.002,080.002,100.001,927.967,298,700
2023-09-072,070.002,130.002,070.002,100.001,927.9616,770,000
2023-09-062,070.002,090.002,020.002,060.001,891.247,052,800
2023-09-052,070.002,090.002,040.002,050.001,882.059,256,700
2023-09-042,010.002,080.002,000.002,070.001,900.4220,009,300
2023-09-012,090.002,090.002,030.002,030.001,863.697,432,500
2023-08-312,110.002,110.002,080.002,100.001,927.964,300,200
2023-08-302,110.002,130.002,070.002,100.001,927.968,313,300
2023-08-292,100.002,120.002,050.002,100.001,927.966,041,500
2023-08-282,090.002,100.002,070.002,100.001,927.962,118,400
2023-08-252,080.002,110.002,070.002,080.001,909.602,320,500
2023-08-242,090.002,100.002,070.002,070.001,900.422,400,900
2023-08-232,140.002,170.002,080.002,100.001,927.9619,180,000
2023-08-222,060.002,180.002,050.002,140.001,964.6820,634,700
2023-08-212,060.002,090.002,030.002,050.001,882.059,188,900
2023-08-182,070.002,090.002,060.002,060.001,891.248,399,600
2023-08-162,080.002,110.002,060.002,090.001,918.7812,541,300
2023-08-152,020.002,090.001,995.002,090.001,918.7823,939,700
2023-08-141,980.002,050.001,975.002,000.001,836.1520,371,700
2023-08-111,970.001,985.001,970.001,980.001,817.792,044,100
2023-08-101,985.001,990.001,965.001,970.001,808.613,213,500
2023-08-091,970.001,995.001,955.001,985.001,822.3810,413,100
2023-08-081,950.002,000.001,950.001,955.001,794.8413,534,800
← NewerPage 13 of 21 · 1,216 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.