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%WTI99.23▲ 2.14%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-103,090.003,090.002,950.002,970.002,682.2757,070,800
2022-08-093,020.003,050.002,980.003,010.002,718.4043,013,300
2022-08-083,190.003,190.002,950.003,020.002,727.43142,138,500
2022-08-053,170.003,190.003,100.003,120.002,817.7430,543,400
2022-08-043,100.003,190.003,100.003,180.002,871.9329,601,000
2022-08-033,110.003,190.003,090.003,100.002,799.6822,139,100
2022-08-023,040.003,160.003,040.003,100.002,799.6844,100,800
2022-08-013,100.003,110.002,990.003,040.002,745.4932,626,200
2022-07-293,090.003,140.003,030.003,070.002,772.5854,370,500
2022-07-283,180.003,180.003,070.003,090.002,790.6548,356,100
2022-07-273,200.003,220.003,130.003,180.002,871.9355,662,400
2022-07-263,080.003,260.003,080.003,240.002,926.1166,954,300
2022-07-253,150.003,210.003,090.003,150.002,844.8333,095,200
2022-07-223,130.003,180.003,050.003,150.002,844.8311,447,800
2022-07-213,010.003,120.002,990.003,120.002,817.7416,230,700
2022-07-202,990.003,050.002,950.003,030.002,736.4611,636,700
2022-07-192,980.002,990.002,920.002,990.002,700.3332,873,200
2022-07-183,020.003,030.002,930.002,980.002,691.3031,551,400
2022-07-152,970.003,050.002,960.003,020.002,727.4344,264,700
2022-07-142,920.002,980.002,860.002,980.002,691.3034,488,600
2022-07-132,890.002,910.002,860.002,900.002,619.0527,768,200
2022-07-122,940.002,960.002,870.002,870.002,591.9627,003,600
2022-07-112,980.003,000.002,920.002,940.002,655.1837,154,900
2022-07-083,000.003,000.002,960.002,980.002,691.3027,763,700
2022-07-072,970.002,990.002,940.002,990.002,700.3316,123,500
2022-07-062,910.002,970.002,910.002,970.002,682.2740,511,300
2022-07-052,940.003,000.002,910.002,930.002,646.1530,891,900
2022-07-042,910.002,950.002,890.002,950.002,664.2134,869,300
2022-07-012,930.002,940.002,890.002,910.002,628.0817,202,700
2022-06-302,910.002,960.002,880.002,940.002,655.1842,479,000
2022-06-292,880.002,910.002,870.002,870.002,591.9632,230,500
2022-06-282,920.002,920.002,870.002,910.002,628.0825,158,900
2022-06-272,920.002,930.002,900.002,920.002,637.1221,510,800
2022-06-242,920.002,930.002,880.002,890.002,610.0230,075,500
2022-06-232,850.002,920.002,850.002,900.002,619.058,857,100
2022-06-222,940.002,940.002,850.002,850.002,573.9013,391,100
2022-06-212,950.002,970.002,910.002,940.002,655.1813,170,300
2022-06-202,930.002,990.002,860.002,950.002,664.2121,347,800
2022-06-172,890.002,930.002,880.002,920.002,637.1218,258,000
2022-06-162,920.002,960.002,900.002,950.002,664.2111,385,900
2022-06-152,920.002,920.002,870.002,910.002,628.0816,939,500
2022-06-142,870.002,900.002,860.002,900.002,619.0510,453,800
2022-06-132,800.002,890.002,780.002,870.002,591.9630,487,800
2022-06-102,800.002,830.002,800.002,810.002,537.7716,818,600
2022-06-092,850.002,860.002,810.002,810.002,537.7721,406,300
2022-06-082,810.002,850.002,800.002,840.002,564.8719,085,700
2022-06-072,810.002,830.002,800.002,800.002,528.7411,349,400
2022-06-062,790.002,800.002,750.002,800.002,528.7416,915,800
2022-06-032,800.002,840.002,790.002,790.002,519.7111,538,700
2022-06-022,940.002,940.002,800.002,800.002,496.2333,997,800
2022-05-312,800.002,950.002,780.002,950.002,629.9566,410,900
2022-05-302,770.002,800.002,730.002,780.002,478.4023,843,900
2022-05-272,790.002,800.002,750.002,760.002,460.5718,496,200
2022-05-252,780.002,800.002,750.002,790.002,487.3120,503,800
2022-05-242,810.002,840.002,770.002,780.002,478.4024,577,200
2022-05-232,800.002,810.002,750.002,790.002,487.3148,736,300
2022-05-202,860.002,880.002,770.002,770.002,469.4838,612,500
2022-05-192,840.002,910.002,820.002,840.002,531.8924,171,900
2022-05-182,900.002,910.002,870.002,900.002,585.3823,605,200
2022-05-172,980.002,980.002,880.002,880.002,567.5534,291,800
← NewerPage 18 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.