Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,050.00 | 2,300.00 | 2,050.00 | 2,200.00 | 2,127.44 | 3,349,700 |
| 2025-11-04 | 2,240.00 | 2,250.00 | 2,110.00 | 2,140.00 | 2,069.42 | 2,613,000 |
| 2025-11-03 | 2,260.00 | 2,500.00 | 2,200.00 | 2,250.00 | 2,175.79 | 8,673,800 |
| 2025-10-31 | 1,920.00 | 2,380.00 | 1,920.00 | 2,380.00 | 2,301.50 | 18,780,100 |
| 2025-10-30 | 1,875.00 | 1,940.00 | 1,870.00 | 1,910.00 | 1,847.00 | 2,901,000 |
| 2025-10-29 | 1,835.00 | 1,895.00 | 1,825.00 | 1,860.00 | 1,798.65 | 800,300 |
| 2025-10-28 | 1,870.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,764.81 | 664,700 |
| 2025-10-27 | 1,910.00 | 1,925.00 | 1,855.00 | 1,855.00 | 1,793.82 | 546,300 |
| 2025-10-24 | 1,880.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,827.66 | 257,900 |
| 2025-10-23 | 1,900.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,808.32 | 689,500 |
| 2025-10-22 | 1,920.00 | 1,975.00 | 1,890.00 | 1,895.00 | 1,832.50 | 1,773,700 |
| 2025-10-21 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,837.33 | 337,600 |
| 2025-10-20 | 1,960.00 | 1,970.00 | 1,870.00 | 1,885.00 | 1,822.83 | 893,300 |
| 2025-10-17 | 1,860.00 | 2,020.00 | 1,820.00 | 1,960.00 | 1,895.35 | 1,396,900 |
| 2025-10-16 | 1,865.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,798.65 | 183,000 |
| 2025-10-15 | 1,860.00 | 1,910.00 | 1,825.00 | 1,865.00 | 1,803.49 | 230,400 |
| 2025-10-14 | 1,800.00 | 1,925.00 | 1,800.00 | 1,845.00 | 1,784.15 | 2,511,800 |
| 2025-10-13 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,740.63 | 651,100 |
| 2025-10-10 | 1,910.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,788.98 | 237,900 |
| 2025-10-09 | 1,910.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,842.17 | 136,300 |
| 2025-10-08 | 1,895.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,832.50 | 502,000 |
| 2025-10-07 | 1,900.00 | 1,920.00 | 1,835.00 | 1,895.00 | 1,832.50 | 2,452,600 |
| 2025-10-06 | 1,750.00 | 1,915.00 | 1,740.00 | 1,900.00 | 1,837.33 | 2,632,700 |
| 2025-10-03 | 1,785.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,706.79 | 4,707,100 |
| 2025-10-02 | 1,800.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,726.13 | 3,713,600 |
| 2025-10-01 | 1,740.00 | 1,850.00 | 1,740.00 | 1,825.00 | 1,764.81 | 6,654,400 |
| 2025-09-30 | 1,750.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,682.61 | 2,579,100 |
| 2025-09-29 | 1,740.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,677.78 | 1,443,000 |
| 2025-09-26 | 1,760.00 | 1,775.00 | 1,680.00 | 1,750.00 | 1,692.28 | 2,443,900 |
| 2025-09-25 | 1,760.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,706.79 | 2,271,600 |
| 2025-09-24 | 1,785.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,701.95 | 859,000 |
| 2025-09-23 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,726.13 | 797,700 |
| 2025-09-22 | 1,770.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,726.13 | 2,063,200 |
| 2025-09-19 | 1,825.00 | 1,870.00 | 1,740.00 | 1,740.00 | 1,682.61 | 5,351,200 |
| 2025-09-18 | 1,800.00 | 1,850.00 | 1,790.00 | 1,815.00 | 1,755.14 | 1,766,700 |
| 2025-09-17 | 1,835.00 | 1,855.00 | 1,780.00 | 1,790.00 | 1,730.96 | 1,282,000 |
| 2025-09-16 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,774.48 | 167,600 |
| 2025-09-15 | 1,890.00 | 1,895.00 | 1,800.00 | 1,835.00 | 1,774.48 | 1,333,400 |
| 2025-09-12 | 1,860.00 | 1,910.00 | 1,850.00 | 1,885.00 | 1,822.83 | 254,600 |
| 2025-09-11 | 1,865.00 | 1,905.00 | 1,840.00 | 1,840.00 | 1,779.31 | 550,500 |
| 2025-09-10 | 1,855.00 | 1,890.00 | 1,835.00 | 1,840.00 | 1,779.31 | 116,400 |
| 2025-09-09 | 1,865.00 | 1,870.00 | 1,815.00 | 1,855.00 | 1,793.82 | 999,200 |
| 2025-09-08 | 1,870.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,803.49 | 1,159,500 |
| 2025-09-05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,788.98 | 0 |
| 2025-09-04 | 1,820.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,788.98 | 865,500 |
| 2025-09-03 | 1,835.00 | 1,855.00 | 1,790.00 | 1,805.00 | 1,745.47 | 2,458,000 |
| 2025-09-02 | 1,870.00 | 1,905.00 | 1,810.00 | 1,810.00 | 1,750.30 | 2,661,700 |
| 2025-09-01 | 1,905.00 | 1,905.00 | 1,845.00 | 1,845.00 | 1,784.15 | 2,452,700 |
| 2025-08-29 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,856.67 | 590,100 |
| 2025-08-28 | 1,945.00 | 1,945.00 | 1,920.00 | 1,935.00 | 1,871.18 | 359,000 |
| 2025-08-27 | 1,945.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,861.51 | 190,900 |
| 2025-08-26 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,866.34 | 107,000 |
| 2025-08-25 | 1,925.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,866.34 | 617,900 |
| 2025-08-22 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,851.84 | 609,300 |
| 2025-08-21 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,861.51 | 348,700 |
| 2025-08-20 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,856.67 | 188,500 |
| 2025-08-19 | 1,905.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,876.01 | 367,800 |
| 2025-08-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,837.33 | 0 |
| 2025-08-15 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,837.33 | 572,000 |
| 2025-08-14 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,856.67 | 89,500 |
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.