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%WTI99.29▲ 2.20%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,980.002,980.002,920.002,970.002,647.7843,850,500
2022-05-123,050.003,060.002,880.002,940.002,621.0475,651,500
2022-05-112,960.003,080.002,870.003,060.002,728.0268,268,900
2022-05-103,000.003,000.002,830.002,960.002,638.8767,032,300
2022-05-092,910.003,010.002,910.003,010.002,683.4556,801,500
2022-04-283,090.003,090.003,010.003,010.002,683.4521,361,100
2022-04-273,080.003,090.003,020.003,060.002,728.0227,049,600
2022-04-263,090.003,110.003,030.003,080.002,745.8514,439,800
2022-04-253,040.003,120.003,040.003,080.002,745.8521,070,900
2022-04-223,010.003,150.003,000.003,030.002,701.2846,072,000
2022-04-213,050.003,080.003,020.003,030.002,701.2820,891,900
2022-04-203,070.003,130.003,030.003,050.002,719.1120,636,300
2022-04-193,080.003,090.003,020.003,060.002,728.0220,648,600
2022-04-183,090.003,170.003,040.003,090.002,754.7745,290,200
2022-04-143,120.003,170.003,080.003,090.002,754.7732,169,500
2022-04-132,950.003,160.002,950.003,120.002,781.5173,603,500
2022-04-122,900.002,980.002,900.002,940.002,621.0424,939,000
2022-04-112,980.003,000.002,900.002,900.002,585.3830,038,300
2022-04-082,940.002,980.002,920.002,970.002,647.7817,932,800
2022-04-072,930.002,960.002,910.002,940.002,621.0418,186,600
2022-04-062,930.002,960.002,900.002,930.002,612.1218,494,100
2022-04-052,890.002,970.002,890.002,940.002,621.0426,331,300
2022-04-042,930.002,930.002,870.002,880.002,567.5526,126,700
2022-04-012,900.002,940.002,880.002,920.002,603.2132,846,600
2022-03-312,890.002,930.002,850.002,870.002,558.6347,347,100
2022-03-302,880.002,920.002,850.002,880.002,567.5536,362,400
2022-03-292,910.002,910.002,860.002,870.002,558.6316,386,500
2022-03-282,860.002,900.002,850.002,900.002,585.3828,400,300
2022-03-253,000.003,000.002,850.002,850.002,540.8054,838,100
2022-03-242,910.003,010.002,900.002,960.002,638.8746,608,500
2022-03-232,900.002,950.002,870.002,900.002,585.3843,727,900
2022-03-222,930.002,940.002,860.002,900.002,585.3823,671,200
2022-03-212,890.002,930.002,860.002,910.002,594.2918,126,700
2022-03-182,920.002,920.002,850.002,870.002,558.6319,883,400
2022-03-172,900.002,910.002,870.002,890.002,576.4613,574,100
2022-03-162,850.002,880.002,840.002,880.002,567.558,751,200
2022-03-152,900.002,920.002,830.002,840.002,531.8934,824,600
2022-03-142,900.002,960.002,880.002,900.002,585.3825,093,500
2022-03-112,900.002,930.002,880.002,900.002,585.3825,617,100
2022-03-103,050.003,050.002,890.002,910.002,594.2936,203,500
2022-03-092,930.003,020.002,910.003,000.002,674.5336,068,800
2022-03-082,950.002,980.002,910.002,910.002,594.2948,197,600
2022-03-072,910.002,910.002,850.002,870.002,558.6328,359,500
2022-03-042,920.002,950.002,860.002,930.002,612.1243,161,000
2022-03-022,920.002,970.002,890.002,920.002,603.2130,498,500
2022-03-012,960.003,080.002,930.002,940.002,621.0461,315,600
2022-02-252,930.002,960.002,900.002,940.002,621.0452,580,700
2022-02-242,900.002,980.002,860.002,920.002,603.2140,290,300
2022-02-232,860.002,920.002,860.002,900.002,585.3844,134,300
2022-02-222,890.002,890.002,820.002,850.002,540.8031,829,000
2022-02-213,000.003,000.002,880.002,910.002,594.2944,222,000
2022-02-182,820.002,920.002,820.002,900.002,585.3832,265,300
2022-02-172,880.002,900.002,810.002,820.002,514.0627,473,100
2022-02-162,800.002,930.002,780.002,910.002,594.2932,888,400
2022-02-152,760.002,850.002,760.002,800.002,496.2331,405,000
2022-02-142,700.002,750.002,670.002,750.002,451.6532,078,900
2022-02-112,730.002,770.002,670.002,720.002,424.9146,088,300
2022-02-102,850.002,860.002,750.002,750.002,451.6536,713,600
2022-02-092,830.002,860.002,780.002,850.002,540.8041,589,100
2022-02-082,840.002,840.002,780.002,820.002,514.0649,810,900
← NewerPage 19 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.