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%WTI98.20▼ 5.27%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,010.002,080.001,965.002,020.001,824.3119,648,200
2023-05-031,800.002,020.001,800.002,000.001,806.2428,308,200
2023-05-022,090.002,090.001,920.001,920.001,733.9922,062,300
2023-04-282,090.002,110.002,060.002,060.001,860.4312,839,900
2023-04-272,100.002,110.002,090.002,090.001,887.524,820,800
2023-04-262,100.002,100.002,070.002,090.001,887.522,701,000
2023-04-182,140.002,140.002,080.002,080.001,878.4910,533,800
2023-04-172,140.002,150.002,090.002,140.001,932.6811,646,700
2023-04-142,110.002,150.002,110.002,130.001,923.6512,048,700
2023-04-132,130.002,170.002,100.002,110.001,905.5914,045,600
2023-04-122,130.002,180.002,120.002,120.001,914.6213,616,700
2023-04-112,110.002,130.002,090.002,130.001,923.658,480,000
2023-04-102,100.002,120.002,080.002,110.001,905.5912,882,700
2023-04-062,130.002,170.002,080.002,090.001,887.5212,853,900
2023-04-052,110.002,140.002,100.002,120.001,914.628,973,100
2023-04-042,160.002,180.002,090.002,100.001,896.5611,679,300
2023-04-032,180.002,190.002,150.002,150.001,941.713,349,900
2023-03-312,170.002,190.002,160.002,160.001,950.741,353,200
2023-03-302,210.002,210.002,140.002,160.001,950.749,823,400
2023-03-292,190.002,240.002,190.002,210.001,995.9017,626,700
2023-03-282,130.002,210.002,110.002,170.001,959.7716,088,400
2023-03-272,100.002,140.002,060.002,120.001,914.6214,233,600
2023-03-242,080.002,120.002,050.002,050.001,851.4011,462,000
2023-03-212,110.002,110.002,070.002,080.001,878.4913,576,600
2023-03-202,110.002,120.002,080.002,110.001,905.5910,924,300
2023-03-172,140.002,170.002,100.002,100.001,896.5622,130,600
2023-03-162,100.002,150.002,080.002,120.001,914.6213,024,700
2023-03-152,140.002,170.002,090.002,100.001,896.5612,498,200
2023-03-142,150.002,170.002,110.002,120.001,914.6213,361,000
2023-03-132,150.002,170.002,120.002,140.001,932.6813,246,600
2023-03-102,200.002,210.002,150.002,150.001,941.7117,821,300
2023-03-092,100.002,270.002,100.002,210.001,995.9024,516,100
2023-03-082,100.002,120.002,070.002,100.001,896.5616,678,700
2023-03-072,160.002,170.002,100.002,100.001,896.5621,708,300
2023-03-062,230.002,230.002,150.002,160.001,950.7415,273,100
2023-03-032,110.002,230.002,110.002,230.002,013.9626,805,600
2023-03-022,070.002,120.002,070.002,110.001,905.5910,895,800
2023-03-012,090.002,090.002,050.002,060.001,860.4316,899,400
2023-02-282,120.002,120.002,060.002,090.001,887.5215,404,300
2023-02-272,120.002,120.002,070.002,100.001,896.5628,133,400
2023-02-242,080.002,150.002,080.002,120.001,914.6214,705,000
2023-02-232,090.002,110.002,060.002,080.001,878.4928,762,000
2023-02-222,150.002,160.002,080.002,090.001,887.5231,559,500
2023-02-212,170.002,170.002,130.002,150.001,941.7121,675,700
2023-02-202,160.002,180.002,100.002,170.001,959.7721,207,700
2023-02-172,220.002,230.002,150.002,150.001,941.7113,297,000
2023-02-162,210.002,260.002,210.002,240.002,022.9917,225,500
2023-02-152,140.002,220.002,140.002,200.001,986.8721,179,100
2023-02-142,100.002,140.002,090.002,130.001,923.6513,544,800
2023-02-132,120.002,140.002,080.002,080.001,878.4915,202,700
2023-02-102,120.002,160.002,090.002,120.001,914.6216,746,300
2023-02-092,100.002,150.002,090.002,120.001,914.6224,402,400
2023-02-082,070.002,110.002,020.002,100.001,896.5639,219,800
2023-02-072,080.002,090.002,060.002,060.001,860.4314,487,100
2023-02-062,110.002,110.002,060.002,080.001,878.4916,305,900
2023-02-032,120.002,140.002,080.002,120.001,914.6214,196,600
2023-02-022,150.002,150.002,110.002,110.001,905.598,549,500
2023-02-012,120.002,150.002,080.002,150.001,941.7111,135,800
2023-01-312,080.002,120.002,080.002,100.001,896.568,926,500
2023-01-302,110.002,130.002,060.002,060.001,860.4312,181,500
← NewerPage 15 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.