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%WTI98.40▼ 3.33%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,120.002,160.002,090.002,110.001,905.599,436,000
2023-01-262,130.002,160.002,100.002,120.001,914.627,302,100
2023-01-252,200.002,200.002,130.002,140.001,932.6810,956,900
2023-01-242,180.002,220.002,170.002,190.001,977.848,734,900
2023-01-202,150.002,210.002,150.002,180.001,968.8114,843,400
2023-01-192,090.002,160.002,090.002,140.001,932.6814,300,900
2023-01-182,100.002,120.002,080.002,090.001,887.529,920,700
2023-01-172,080.002,150.002,070.002,100.001,896.5613,129,200
2023-01-162,150.002,160.002,060.002,070.001,869.469,943,900
2023-01-132,280.002,290.002,130.002,150.001,941.7128,352,100
2023-01-122,230.002,290.002,210.002,280.002,059.1236,770,300
2023-01-112,200.002,240.002,180.002,230.002,013.9620,596,000
2023-01-102,180.002,230.002,140.002,210.001,995.9029,113,100
2023-01-092,140.002,220.002,090.002,180.001,968.8125,652,200
2023-01-062,170.002,240.002,120.002,130.001,923.6519,797,200
2023-01-052,330.002,340.002,170.002,170.001,959.7728,717,800
2023-01-042,330.002,340.002,310.002,330.002,104.2711,633,400
2023-01-032,290.002,370.002,260.002,330.002,104.2716,049,300
2023-01-022,300.002,320.002,280.002,290.002,068.154,169,900
2022-12-302,320.002,330.002,270.002,300.002,077.1817,856,800
2022-12-292,320.002,340.002,300.002,320.002,095.2412,462,600
2022-12-282,330.002,330.002,310.002,330.002,104.279,283,700
2022-12-272,320.002,350.002,310.002,330.002,104.2717,507,700
2022-12-262,320.002,330.002,320.002,320.002,095.247,176,000
2022-12-232,330.002,330.002,290.002,320.002,095.2419,696,300
2022-12-222,330.002,340.002,300.002,330.002,104.2714,186,500
2022-12-212,340.002,350.002,310.002,330.002,104.2723,565,400
2022-12-202,320.002,350.002,320.002,330.002,104.2727,503,200
2022-12-192,310.002,340.002,290.002,320.002,095.2416,479,200
2022-12-162,270.002,360.002,260.002,300.002,077.1882,652,800
2022-12-152,340.002,340.002,270.002,280.002,059.1216,497,600
2022-12-142,290.002,350.002,280.002,340.002,113.3018,517,900
2022-12-132,350.002,350.002,290.002,300.002,077.1821,544,400
2022-12-122,410.002,410.002,300.002,320.002,095.2426,644,000
2022-12-092,310.002,420.002,250.002,410.002,176.5250,921,200
2022-12-082,280.002,320.002,220.002,310.002,086.2126,626,500
2022-12-072,320.002,330.002,270.002,290.002,068.1527,708,200
2022-12-062,380.002,390.002,300.002,330.002,104.2733,489,900
2022-12-052,420.002,420.002,360.002,400.002,167.4936,941,800
2022-12-022,430.002,430.002,370.002,410.002,176.5227,535,300
2022-12-012,360.002,450.002,350.002,410.002,176.5280,453,700
2022-11-302,290.002,420.002,250.002,320.002,095.241,017,100,900
2022-11-292,290.002,340.002,250.002,300.002,077.1840,556,600
2022-11-282,390.002,390.002,290.002,290.002,068.1567,020,800
2022-11-252,400.002,410.002,280.002,390.002,158.4669,221,500
2022-11-242,360.002,470.002,340.002,410.002,176.5227,846,500
2022-11-232,330.002,360.002,320.002,340.002,113.3060,813,000
2022-11-222,300.002,330.002,290.002,310.002,086.2118,302,700
2022-11-212,290.002,340.002,280.002,300.002,077.1818,961,700
2022-11-182,300.002,340.002,290.002,290.002,068.158,145,800
2022-11-172,300.002,330.002,260.002,300.002,077.1811,718,900
2022-11-162,350.002,350.002,280.002,300.002,077.1811,681,900
2022-11-152,350.002,390.002,330.002,360.002,131.3717,985,900
2022-11-142,350.002,410.002,320.002,350.002,122.3415,212,400
2022-11-112,340.002,350.002,210.002,330.002,104.2738,579,500
2022-11-102,350.002,360.002,300.002,330.002,104.2711,738,900
2022-11-092,330.002,380.002,330.002,350.002,122.3415,424,600
2022-11-082,330.002,390.002,300.002,310.002,086.2113,851,900
2022-11-072,340.002,390.002,340.002,380.002,149.439,045,500
2022-11-042,450.002,450.002,300.002,320.002,095.2423,093,800
← NewerPage 16 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.