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%WTI99.89▲ 2.82%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,470.002,470.002,410.002,450.002,212.657,405,000
2022-11-022,410.002,470.002,380.002,470.002,230.7117,889,200
2022-11-012,430.002,460.002,380.002,380.002,149.4337,172,400
2022-10-312,480.002,500.002,450.002,460.002,221.6810,670,400
2022-10-282,470.002,500.002,440.002,490.002,248.7714,863,000
2022-10-272,400.002,500.002,390.002,480.002,239.7419,658,800
2022-10-262,430.002,440.002,380.002,380.002,149.4343,930,700
2022-10-252,470.002,470.002,380.002,430.002,194.5936,939,800
2022-10-242,580.002,580.002,450.002,460.002,221.6822,414,100
2022-10-212,600.002,600.002,530.002,580.002,330.0521,181,500
2022-10-202,590.002,660.002,560.002,600.002,348.1216,044,700
2022-10-192,540.002,620.002,510.002,590.002,339.0812,606,300
2022-10-182,570.002,580.002,490.002,550.002,302.969,017,200
2022-10-172,530.002,600.002,470.002,560.002,311.997,290,200
2022-10-142,540.002,560.002,460.002,530.002,284.9010,789,000
2022-10-132,610.002,620.002,520.002,530.002,284.9012,157,600
2022-10-122,600.002,610.002,520.002,600.002,348.1239,013,500
2022-10-112,700.002,700.002,550.002,600.002,348.1225,614,300
2022-10-102,730.002,770.002,650.002,700.002,438.4339,617,500
2022-10-072,790.002,810.002,730.002,730.002,465.5211,037,500
2022-10-062,830.002,830.002,790.002,790.002,519.7111,243,100
2022-10-052,850.002,900.002,810.002,820.002,546.8017,774,900
2022-10-042,820.002,870.002,800.002,850.002,573.9034,021,900
2022-10-032,830.002,840.002,800.002,800.002,528.746,496,400
2022-09-302,820.002,850.002,790.002,830.002,555.8311,601,500
2022-09-292,830.002,860.002,810.002,830.002,555.835,060,000
2022-09-282,900.002,900.002,820.002,820.002,546.8023,162,200
2022-09-272,780.002,890.002,780.002,890.002,610.0216,473,400
2022-09-262,850.002,860.002,780.002,780.002,510.688,356,900
2022-09-232,780.002,860.002,780.002,850.002,573.9015,043,800
2022-09-222,800.002,800.002,780.002,780.002,510.686,501,400
2022-09-212,810.002,820.002,770.002,800.002,528.7437,797,800
2022-09-202,830.002,860.002,800.002,800.002,528.7424,087,500
2022-09-192,780.002,840.002,780.002,830.002,555.8344,068,100
2022-09-162,800.002,820.002,750.002,750.002,483.58147,090,700
2022-09-152,850.002,860.002,820.002,830.002,555.8318,494,900
2022-09-142,830.002,870.002,800.002,850.002,573.9037,914,100
2022-09-132,900.002,900.002,850.002,850.002,573.9055,412,500
2022-09-122,910.002,930.002,850.002,870.002,591.9610,245,500
2022-09-092,940.002,950.002,900.002,900.002,619.053,612,500
2022-09-082,950.002,950.002,910.002,940.002,655.188,028,000
2022-09-072,870.002,940.002,860.002,930.002,646.1516,063,800
2022-09-062,900.002,920.002,870.002,870.002,591.965,171,500
2022-09-052,910.002,930.002,860.002,890.002,610.0212,894,400
2022-09-022,890.002,910.002,850.002,910.002,628.0820,931,500
2022-09-012,840.002,900.002,820.002,880.002,600.9947,582,100
2022-08-312,890.002,910.002,820.002,820.002,546.8068,306,900
2022-08-302,880.002,940.002,880.002,890.002,610.0212,408,500
2022-08-292,900.002,920.002,870.002,880.002,600.9914,419,000
2022-08-262,920.002,970.002,910.002,910.002,628.0814,110,000
2022-08-252,950.002,980.002,920.002,920.002,637.1211,332,500
2022-08-242,910.002,970.002,860.002,950.002,664.2128,131,600
2022-08-232,980.003,000.002,950.002,950.002,664.2125,337,400
2022-08-222,950.002,980.002,870.002,980.002,691.3034,826,500
2022-08-192,970.002,990.002,950.002,950.002,664.2113,975,100
2022-08-183,020.003,040.002,960.002,960.002,673.2436,088,000
2022-08-162,990.003,010.002,960.002,990.002,700.3329,596,600
2022-08-153,020.003,050.002,980.002,990.002,700.3323,680,200
2022-08-122,950.003,020.002,950.003,000.002,709.3638,297,400
2022-08-112,960.003,020.002,950.002,950.002,664.2175,254,900
← NewerPage 17 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.