Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-281,920.001,955.001,755.001,815.001,755.147,836,600
2026-01-271,980.002,060.001,930.002,020.001,953.383,954,000
2026-01-262,100.002,140.001,990.001,990.001,924.367,000,800
2026-01-232,170.002,220.002,060.002,100.002,030.744,861,000
2026-01-222,230.002,320.002,160.002,170.002,098.437,447,900
2026-01-212,230.002,230.002,140.002,200.002,127.443,894,900
2026-01-202,270.002,270.002,200.002,230.002,156.452,946,900
2026-01-192,230.002,240.002,170.002,240.002,166.123,558,500
2026-01-162,240.002,240.002,240.002,240.002,166.120
2026-01-152,200.002,240.002,170.002,240.002,166.123,748,800
2026-01-142,190.002,310.002,110.002,170.002,098.439,072,400
2026-01-132,310.002,310.002,100.002,110.002,040.415,228,700
2026-01-122,310.002,330.002,210.002,280.002,204.806,863,700
2026-01-092,330.002,400.002,290.002,330.002,253.154,035,500
2026-01-082,400.002,450.002,310.002,340.002,262.825,421,900
2026-01-072,450.002,500.002,390.002,400.002,320.846,576,400
2026-01-062,550.002,710.002,400.002,450.002,369.1912,657,300
2026-01-052,610.002,730.002,500.002,550.002,465.898,378,400
2026-01-022,730.002,780.002,600.002,600.002,514.256,595,800
2026-01-012,680.002,680.002,680.002,680.002,591.610
2025-12-312,680.002,680.002,680.002,680.002,591.610
2025-12-302,860.002,950.002,680.002,680.002,591.6125,308,700
2025-12-292,490.002,840.002,390.002,810.002,717.3216,459,000
2025-12-262,490.002,490.002,490.002,490.002,407.870
2025-12-252,490.002,490.002,490.002,490.002,407.870
2025-12-242,300.002,710.002,280.002,490.002,407.8726,880,600
2025-12-232,140.002,300.002,110.002,300.002,224.1411,302,000
2025-12-222,140.002,140.002,060.002,140.002,069.42643,200
2025-12-192,170.002,180.002,100.002,140.002,069.421,305,200
2025-12-182,030.002,170.002,020.002,170.002,098.436,084,900
2025-12-171,965.002,140.001,930.002,030.001,963.053,803,100
2025-12-161,980.001,980.001,875.001,970.001,905.022,542,400
2025-12-151,910.001,985.001,870.001,970.001,905.022,573,400
2025-12-121,925.001,925.001,880.001,900.001,837.33507,600
2025-12-111,930.001,945.001,900.001,925.001,861.51410,700
2025-12-101,980.001,980.001,895.001,935.001,871.182,887,100
2025-12-091,985.001,985.001,970.001,980.001,914.69673,000
2025-12-081,985.001,985.001,975.001,985.001,919.53533,400
2025-12-051,975.001,985.001,950.001,985.001,919.53536,900
2025-12-041,975.001,975.001,950.001,975.001,909.86533,300
2025-12-031,980.001,980.001,950.001,975.001,909.86400,900
2025-12-021,980.001,980.001,905.001,980.001,914.691,498,300
2025-12-011,985.001,985.001,955.001,980.001,914.69344,900
2025-11-281,990.001,995.001,960.001,985.001,919.53499,000
2025-11-271,985.001,990.001,970.001,990.001,924.36391,400
2025-11-261,970.001,985.001,965.001,985.001,919.53709,600
2025-11-251,985.001,985.001,950.001,985.001,919.53607,000
2025-11-241,985.001,985.001,955.001,980.001,914.69530,100
2025-11-211,985.002,010.001,965.001,985.001,919.53381,000
2025-11-202,000.002,000.001,945.001,985.001,919.53991,100
2025-11-192,000.002,000.001,960.002,000.001,934.04526,500
2025-11-181,995.002,000.001,965.001,995.001,929.201,109,700
2025-11-172,000.002,020.001,960.002,000.001,934.04762,600
2025-11-142,170.002,170.001,995.002,000.001,934.042,040,300
2025-11-132,230.002,230.002,100.002,170.002,098.43884,400
2025-11-122,230.002,240.002,170.002,230.002,156.45901,900
2025-11-112,210.002,220.002,160.002,220.002,146.78302,300
2025-11-102,200.002,220.002,170.002,220.002,146.78501,400
2025-11-072,170.002,200.002,160.002,200.002,127.44243,600
2025-11-062,200.002,260.002,150.002,180.002,108.10461,900
← NewerPage 4 of 21 · 1,218 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.