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%WTI99.43▲ 2.35%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-072,830.002,860.002,780.002,840.002,531.8928,439,400
2022-02-042,840.002,890.002,810.002,830.002,522.9710,293,700
2022-02-032,850.002,860.002,820.002,830.002,522.9720,091,600
2022-02-022,880.002,910.002,840.002,850.002,540.8022,228,900
2022-01-312,940.002,940.002,830.002,880.002,567.5526,869,900
2022-01-282,910.002,910.002,810.002,890.002,576.4633,667,300
2022-01-272,970.002,970.002,880.002,880.002,567.5524,914,600
2022-01-262,940.003,000.002,940.002,940.002,621.0424,580,300
2022-01-252,980.003,000.002,930.002,940.002,621.0424,061,100
2022-01-243,050.003,060.002,960.002,980.002,656.7022,042,700
2022-01-212,980.003,070.002,950.003,050.002,719.1129,870,200
2022-01-202,980.003,050.002,970.003,000.002,674.5360,789,800
2022-01-192,950.002,980.002,920.002,960.002,638.8722,614,300
2022-01-182,920.003,010.002,890.002,950.002,629.9542,923,300
2022-01-172,910.002,950.002,890.002,920.002,603.2123,090,700
2022-01-142,940.002,950.002,870.002,910.002,594.2924,775,000
2022-01-132,810.002,940.002,810.002,940.002,621.0434,340,100
2022-01-122,780.002,840.002,760.002,810.002,505.1427,755,000
2022-01-112,810.002,820.002,750.002,780.002,478.4036,296,800
2022-01-102,830.002,840.002,810.002,820.002,514.0615,844,100
2022-01-072,850.002,890.002,810.002,830.002,522.9725,127,000
2022-01-062,900.002,900.002,800.002,830.002,522.9774,199,400
2022-01-052,990.003,020.002,890.002,930.002,612.1271,344,800
2022-01-043,080.003,080.002,990.003,010.002,683.4518,338,600
2022-01-032,960.003,060.002,960.003,050.002,719.1129,266,800
2021-12-303,000.003,010.002,950.002,950.002,629.9531,954,700
2021-12-293,000.003,020.002,960.002,980.002,656.7034,213,800
2021-12-283,010.003,030.003,000.003,000.002,674.5331,002,500
2021-12-273,010.003,070.002,970.003,000.002,674.5332,856,800
2021-12-243,110.003,110.003,000.003,000.002,674.5324,903,600
2021-12-233,100.003,130.003,030.003,100.002,763.6824,186,300
2021-12-223,040.003,110.003,040.003,100.002,763.6827,631,900
2021-12-213,080.003,110.003,030.003,040.002,710.1912,623,500
2021-12-203,070.003,090.003,030.003,090.002,754.7733,357,800
2021-12-173,130.003,150.003,050.003,090.002,754.7740,584,800
2021-12-163,100.003,220.003,090.003,130.002,790.4354,961,100
2021-12-153,150.003,150.003,050.003,090.002,754.7736,083,200
2021-12-143,140.003,220.003,070.003,100.002,763.6834,766,100
2021-12-133,240.003,240.003,130.003,140.002,799.3442,391,700
2021-12-103,180.003,220.003,160.003,200.002,852.8347,788,700
2021-12-093,120.003,190.003,060.003,180.002,835.0057,045,100
2021-12-083,060.003,160.003,040.003,080.002,745.8566,142,100
2021-12-073,030.003,050.002,980.003,050.002,719.1136,313,100
2021-12-062,990.003,050.002,940.003,000.002,674.5349,833,200
2021-12-032,990.003,000.002,940.002,970.002,647.7829,808,500
2021-12-022,950.003,010.002,900.002,990.002,665.6140,432,500
2021-12-013,000.003,030.002,940.002,970.002,647.7839,004,800
2021-11-303,080.003,120.002,940.003,020.002,692.3669,471,500
2021-11-292,920.003,090.002,900.003,080.002,745.8574,228,700
2021-11-263,000.003,090.002,930.002,970.002,647.7865,565,900
2021-11-253,080.003,170.003,030.003,030.002,701.2886,276,600
2021-11-243,020.003,090.003,020.003,060.002,728.0255,660,800
2021-11-232,850.003,040.002,850.002,990.002,665.61102,056,600
2021-11-222,920.002,940.002,810.002,850.002,540.8036,182,000
2021-11-192,900.002,940.002,860.002,920.002,603.2121,289,300
2021-11-182,860.002,920.002,850.002,890.002,576.4633,922,900
2021-11-172,900.002,910.002,830.002,880.002,567.5529,637,600
2021-11-162,790.002,900.002,790.002,900.002,585.3842,789,400
2021-11-152,850.002,870.002,810.002,840.002,531.8925,440,600
2021-11-122,860.002,890.002,810.002,860.002,549.7244,520,300
← NewerPage 20 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.