Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,375.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,420.00 | 1,176,400 |
| 2026-07-24 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | 226,500 |
| 2026-07-23 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 431,400 |
| 2026-07-22 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 856,800 |
| 2026-07-21 | 1,435.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,415.00 | 524,000 |
| 2026-07-20 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 313,900 |
| 2026-07-17 | 1,430.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | 408,300 |
| 2026-07-16 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | 504,400 |
| 2026-07-15 | 1,450.00 | 1,520.00 | 1,430.00 | 1,455.00 | 1,455.00 | 695,000 |
| 2026-07-14 | 1,440.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,440.00 | 372,100 |
| 2026-07-13 | 1,420.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 461,400 |
| 2026-07-10 | 1,400.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 290,200 |
| 2026-07-09 | 1,395.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 276,700 |
| 2026-07-08 | 1,410.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 683,700 |
| 2026-07-07 | 1,420.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | 431,800 |
| 2026-07-06 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 508,700 |
| 2026-07-03 | 1,405.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,450.00 | 386,000 |
| 2026-07-02 | 1,425.00 | 1,425.00 | 1,390.00 | 1,410.00 | 1,410.00 | 456,400 |
| 2026-07-01 | 1,430.00 | 1,430.00 | 1,355.00 | 1,425.00 | 1,425.00 | 561,400 |
| 2026-06-30 | 1,450.00 | 1,480.00 | 1,400.00 | 1,415.00 | 1,415.00 | 927,300 |
| 2026-06-29 | 1,425.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 924,000 |
| 2026-06-26 | 1,405.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 842,800 |
| 2026-06-25 | 1,390.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | 561,600 |
| 2026-06-24 | 1,425.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1,229,600 |
| 2026-06-23 | 1,395.00 | 1,445.00 | 1,360.00 | 1,435.00 | 1,435.00 | 1,773,700 |
| 2026-06-22 | 1,380.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 1,630,300 |
| 2026-06-19 | 1,360.00 | 1,460.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,157,000 |
| 2026-06-18 | 1,430.00 | 1,445.00 | 1,390.00 | 1,425.00 | 1,378.00 | 3,291,100 |
| 2026-06-17 | 1,390.00 | 1,450.00 | 1,320.00 | 1,430.00 | 1,382.84 | 5,153,700 |
| 2026-06-16 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,329.65 | 0 |
| 2026-06-15 | 1,445.00 | 1,445.00 | 1,375.00 | 1,375.00 | 1,329.65 | 7,183,300 |
| 2026-06-12 | 1,470.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,397.34 | 3,024,900 |
| 2026-06-11 | 1,520.00 | 1,530.00 | 1,440.00 | 1,470.00 | 1,421.52 | 3,080,900 |
| 2026-06-10 | 1,525.00 | 1,530.00 | 1,455.00 | 1,530.00 | 1,479.54 | 3,813,500 |
| 2026-06-09 | 1,470.00 | 1,525.00 | 1,390.00 | 1,525.00 | 1,474.70 | 2,112,900 |
| 2026-06-08 | 1,455.00 | 1,480.00 | 1,335.00 | 1,480.00 | 1,431.19 | 1,767,500 |
| 2026-06-05 | 1,480.00 | 1,480.00 | 1,355.00 | 1,455.00 | 1,407.01 | 1,966,300 |
| 2026-06-04 | 1,330.00 | 1,500.00 | 1,230.00 | 1,500.00 | 1,450.53 | 1,215,000 |
| 2026-06-03 | 1,460.00 | 1,460.00 | 1,315.00 | 1,365.00 | 1,319.98 | 1,819,700 |
| 2026-06-02 | 1,520.00 | 1,520.00 | 1,430.00 | 1,460.00 | 1,411.85 | 1,427,900 |
| 2026-06-01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,474.70 | 0 |
| 2026-05-29 | 1,460.00 | 1,525.00 | 1,395.00 | 1,525.00 | 1,474.70 | 1,618,900 |
| 2026-05-28 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,421.52 | 0 |
| 2026-05-27 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,421.52 | 0 |
| 2026-05-26 | 1,345.00 | 1,475.00 | 1,345.00 | 1,470.00 | 1,421.52 | 996,800 |
| 2026-05-25 | 1,340.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,295.80 | 286,900 |
| 2026-05-22 | 1,300.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,286.13 | 1,018,700 |
| 2026-05-21 | 1,310.00 | 1,310.00 | 1,220.00 | 1,305.00 | 1,261.96 | 1,689,200 |
| 2026-05-20 | 1,330.00 | 1,360.00 | 1,230.00 | 1,320.00 | 1,276.46 | 1,528,700 |
| 2026-05-19 | 1,425.00 | 1,435.00 | 1,310.00 | 1,310.00 | 1,266.79 | 919,400 |
| 2026-05-18 | 1,475.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,363.49 | 643,200 |
| 2026-05-15 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,426.35 | 0 |
| 2026-05-14 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,426.35 | 0 |
| 2026-05-13 | 1,510.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,426.35 | 1,100,900 |
| 2026-05-12 | 1,580.00 | 1,580.00 | 1,490.00 | 1,510.00 | 1,460.20 | 1,072,400 |
| 2026-05-11 | 1,570.00 | 1,595.00 | 1,520.00 | 1,580.00 | 1,527.89 | 1,882,200 |
| 2026-05-08 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,547.23 | 972,600 |
| 2026-05-07 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,590.74 | 655,800 |
| 2026-05-06 | 1,705.00 | 1,760.00 | 1,645.00 | 1,645.00 | 1,590.74 | 1,256,900 |
| 2026-05-05 | 1,705.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,648.76 | 548,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-19 | 23.7300 IDR |
| 2024-12-12 | 25.0000 IDR |
| 2024-06-10 | 30.2040 IDR |
| 2023-12-13 | 25.0000 IDR |
| 2023-06-13 | 35.3455 IDR |
| 2022-06-03 | 36.0000 IDR |
| 2021-04-09 | 32.0000 IDR |
| 2020-06-02 | 28.0000 IDR |
| 2019-05-31 | 138.6895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.