See inside every stock. Pro
WatchlistPro
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%WTI99.03▲ 1.94%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-071,960.001,980.001,930.001,950.001,790.257,596,500
2023-08-041,920.001,990.001,915.001,950.001,790.2519,134,400
2023-08-031,880.001,915.001,850.001,900.001,744.349,145,700
2023-08-021,885.001,900.001,780.001,900.001,744.3412,774,700
2023-08-011,930.001,945.001,875.001,875.001,721.397,278,700
2023-07-311,905.001,975.001,900.001,930.001,771.8919,493,600
2023-07-281,915.001,935.001,865.001,890.001,735.168,313,400
2023-07-271,975.001,975.001,910.001,910.001,753.5215,949,200
2023-07-262,020.002,040.001,965.001,975.001,813.2015,668,200
2023-07-252,030.002,050.002,010.002,040.001,872.8715,911,900
2023-07-241,980.002,040.001,980.002,020.001,854.5111,518,500
2023-07-211,970.001,985.001,970.001,980.001,817.7911,442,200
2023-07-201,960.001,980.001,960.001,960.001,799.4311,100,400
2023-07-181,955.001,960.001,930.001,955.001,794.8413,185,700
2023-07-171,970.001,985.001,960.001,960.001,799.4315,127,100
2023-07-141,940.001,985.001,940.001,970.001,808.613,650,600
2023-07-131,990.002,000.001,940.001,940.001,781.0721,782,300
2023-07-122,000.002,010.001,990.001,990.001,826.972,904,300
2023-07-112,000.002,000.001,990.001,990.001,826.979,255,400
2023-07-102,010.002,030.001,995.002,000.001,836.157,809,500
2023-07-072,020.002,020.002,000.002,000.001,836.153,219,100
2023-07-062,020.002,030.002,010.002,020.001,854.514,522,900
2023-07-052,010.002,050.002,010.002,020.001,854.516,085,500
2023-07-041,990.002,010.001,985.002,000.001,836.156,195,500
2023-07-032,020.002,020.001,985.001,990.001,826.978,187,600
2023-06-272,040.002,070.002,010.002,010.001,845.338,661,200
2023-06-262,040.002,040.002,010.002,020.001,854.516,616,000
2023-06-232,030.002,040.002,000.002,030.001,863.698,904,700
2023-06-222,080.002,080.002,010.002,030.001,863.6910,761,400
2023-06-212,050.002,090.002,040.002,080.001,909.606,501,000
2023-06-202,110.002,110.002,030.002,050.001,882.058,627,400
2023-06-192,040.002,120.002,040.002,110.001,937.147,345,400
2023-06-162,090.002,100.002,030.002,030.001,863.6918,046,000
2023-06-152,120.002,120.002,070.002,080.001,909.608,314,400
2023-06-142,100.002,130.002,080.002,100.001,927.9610,900,300
2023-06-132,170.002,180.002,080.002,100.001,927.968,599,900
2023-06-122,130.002,180.002,110.002,170.001,959.778,318,500
2023-06-092,170.002,200.002,120.002,120.001,914.629,955,900
2023-06-082,250.002,300.002,160.002,170.001,959.7716,573,000
2023-06-072,200.002,240.002,180.002,230.002,013.967,752,200
2023-06-062,140.002,240.002,140.002,200.001,986.8718,025,600
2023-06-052,130.002,200.002,060.002,140.001,932.6815,361,900
2023-05-312,120.002,170.002,080.002,130.001,923.6514,115,800
2023-05-302,130.002,150.002,100.002,110.001,905.598,306,600
2023-05-292,120.002,170.002,090.002,130.001,923.659,498,000
2023-05-262,050.002,140.002,020.002,120.001,914.6225,674,500
2023-05-251,995.002,060.001,955.002,050.001,851.4020,785,500
2023-05-241,950.002,030.001,945.001,995.001,801.7315,239,100
2023-05-231,975.001,980.001,930.001,945.001,756.5715,544,000
2023-05-222,000.002,010.001,950.001,970.001,779.155,396,300
2023-05-192,010.002,020.002,000.002,000.001,806.242,135,400
2023-05-172,030.002,030.002,000.002,010.001,815.273,487,200
2023-05-162,070.002,070.002,000.002,010.001,815.272,436,300
2023-05-152,040.002,070.002,020.002,070.001,869.463,844,000
2023-05-122,070.002,070.002,010.002,010.001,815.272,965,300
2023-05-112,070.002,080.002,040.002,070.001,869.464,994,400
2023-05-102,010.002,080.002,010.002,080.001,878.495,722,500
2023-05-092,020.002,030.001,980.002,010.001,815.2712,625,500
2023-05-082,000.002,080.002,000.002,040.001,842.3710,458,800
2023-05-052,050.002,080.002,030.002,050.001,851.4019,240,200
← NewerPage 14 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.