Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,745.00 | 1,760.00 | 1,615.00 | 1,705.00 | 1,648.76 | 2,432,300 |
| 2026-05-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,687.45 | 0 |
| 2026-04-30 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,687.45 | 2,220,400 |
| 2026-04-29 | 1,860.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,793.82 | 11,306,300 |
| 2026-04-28 | 1,875.00 | 1,875.00 | 1,735.00 | 1,870.00 | 1,808.32 | 13,308,400 |
| 2026-04-27 | 1,875.00 | 1,885.00 | 1,810.00 | 1,875.00 | 1,813.16 | 14,914,600 |
| 2026-04-24 | 1,850.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,813.16 | 2,219,300 |
| 2026-04-23 | 1,810.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,784.15 | 2,187,900 |
| 2026-04-22 | 1,785.00 | 1,840.00 | 1,775.00 | 1,810.00 | 1,750.30 | 3,913,000 |
| 2026-04-21 | 1,785.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,726.13 | 2,233,100 |
| 2026-04-20 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,726.13 | 1,370,100 |
| 2026-04-17 | 1,780.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,721.29 | 903,100 |
| 2026-04-16 | 1,760.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,716.46 | 1,330,200 |
| 2026-04-15 | 1,760.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,701.95 | 1,841,000 |
| 2026-04-14 | 1,755.00 | 1,755.00 | 1,705.00 | 1,755.00 | 1,697.12 | 1,961,300 |
| 2026-04-13 | 1,700.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,672.94 | 1,287,300 |
| 2026-04-10 | 1,680.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,658.44 | 2,400,500 |
| 2026-04-09 | 1,680.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,624.59 | 1,176,100 |
| 2026-04-08 | 1,660.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,624.59 | 1,005,700 |
| 2026-04-07 | 1,625.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,576.24 | 1,012,800 |
| 2026-04-06 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,571.40 | 800,000 |
| 2026-04-02 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,571.40 | 1,213,000 |
| 2026-04-01 | 1,630.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,585.91 | 1,375,300 |
| 2026-03-31 | 1,640.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,571.40 | 2,030,700 |
| 2026-03-30 | 1,640.00 | 1,640.00 | 1,585.00 | 1,640.00 | 1,585.91 | 1,369,300 |
| 2026-03-27 | 1,610.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,585.91 | 793,400 |
| 2026-03-26 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,585.91 | 455,000 |
| 2026-03-25 | 1,620.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,571.40 | 782,200 |
| 2026-03-17 | 1,555.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,566.57 | 1,397,800 |
| 2026-03-16 | 1,485.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,498.88 | 4,304,300 |
| 2026-03-13 | 1,520.00 | 1,520.00 | 1,445.00 | 1,490.00 | 1,440.86 | 5,208,300 |
| 2026-03-12 | 1,490.00 | 1,535.00 | 1,460.00 | 1,520.00 | 1,469.87 | 1,142,400 |
| 2026-03-11 | 1,480.00 | 1,495.00 | 1,430.00 | 1,495.00 | 1,445.69 | 1,010,600 |
| 2026-03-10 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,431.19 | 1,637,100 |
| 2026-03-09 | 1,500.00 | 1,500.00 | 1,410.00 | 1,445.00 | 1,397.34 | 3,619,300 |
| 2026-03-06 | 1,585.00 | 1,585.00 | 1,410.00 | 1,575.00 | 1,523.05 | 7,903,500 |
| 2026-03-05 | 1,600.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,532.72 | 1,572,800 |
| 2026-03-04 | 1,685.00 | 1,685.00 | 1,570.00 | 1,575.00 | 1,523.05 | 3,389,600 |
| 2026-03-03 | 1,685.00 | 1,700.00 | 1,605.00 | 1,700.00 | 1,643.93 | 2,660,600 |
| 2026-03-02 | 1,625.00 | 1,690.00 | 1,580.00 | 1,690.00 | 1,634.26 | 3,918,600 |
| 2026-02-27 | 1,695.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,614.92 | 1,308,300 |
| 2026-02-26 | 1,755.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,643.93 | 1,449,700 |
| 2026-02-25 | 1,725.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,692.28 | 1,844,000 |
| 2026-02-24 | 1,740.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,677.78 | 1,653,700 |
| 2026-02-23 | 1,760.00 | 1,765.00 | 1,735.00 | 1,745.00 | 1,687.45 | 1,100,700 |
| 2026-02-20 | 1,755.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,711.62 | 2,970,100 |
| 2026-02-19 | 1,750.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,701.95 | 2,451,200 |
| 2026-02-18 | 1,720.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,692.28 | 2,531,500 |
| 2026-02-13 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,663.27 | 2,783,400 |
| 2026-02-12 | 1,755.00 | 1,800.00 | 1,690.00 | 1,800.00 | 1,740.63 | 3,057,400 |
| 2026-02-11 | 1,710.00 | 1,760.00 | 1,695.00 | 1,745.00 | 1,687.45 | 1,560,600 |
| 2026-02-10 | 1,635.00 | 1,720.00 | 1,635.00 | 1,710.00 | 1,653.60 | 1,287,500 |
| 2026-02-09 | 1,690.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,629.42 | 2,260,700 |
| 2026-02-06 | 1,760.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,639.09 | 1,336,900 |
| 2026-02-05 | 1,755.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,706.79 | 1,081,800 |
| 2026-02-04 | 1,800.00 | 1,825.00 | 1,750.00 | 1,775.00 | 1,716.46 | 876,600 |
| 2026-02-03 | 1,750.00 | 1,810.00 | 1,660.00 | 1,800.00 | 1,740.63 | 1,750,800 |
| 2026-02-02 | 1,850.00 | 1,850.00 | 1,600.00 | 1,750.00 | 1,692.28 | 3,948,900 |
| 2026-01-30 | 1,890.00 | 1,895.00 | 1,780.00 | 1,785.00 | 1,726.13 | 1,887,000 |
| 2026-01-29 | 1,830.00 | 1,870.00 | 1,545.00 | 1,840.00 | 1,779.31 | 6,951,300 |
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.