Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-141,915.001,945.001,915.001,920.001,856.6789,500
2025-08-131,930.001,950.001,915.001,915.001,851.84234,100
2025-08-121,930.001,950.001,920.001,920.001,856.67169,300
2025-08-111,940.001,945.001,920.001,925.001,861.51199,500
2025-08-081,950.001,950.001,920.001,935.001,871.18181,100
2025-08-071,925.001,970.001,925.001,950.001,885.68335,700
2025-08-061,945.001,980.001,925.001,925.001,861.51239,400
2025-08-051,985.002,000.001,935.001,940.001,876.01485,200
2025-08-042,000.002,010.001,970.001,985.001,919.53184,700
2025-08-011,955.002,010.001,955.001,985.001,919.531,168,300
2025-07-311,970.002,000.001,950.001,955.001,890.52271,300
2025-07-302,000.002,010.001,965.001,965.001,900.19253,200
2025-07-292,000.002,090.001,985.001,990.001,924.361,431,000
2025-07-282,000.002,050.001,940.002,000.001,934.041,573,600
2025-07-251,950.002,000.001,930.002,000.001,934.04614,700
2025-07-241,975.001,980.001,945.001,955.001,890.521,314,700
2025-07-231,980.002,000.001,965.001,970.001,905.0292,300
2025-07-222,000.002,010.001,970.001,980.001,914.69314,700
2025-07-211,995.002,010.001,990.001,995.001,929.20283,000
2025-07-182,020.002,020.001,990.001,995.001,929.20106,100
2025-07-171,995.002,020.001,975.002,020.001,953.38211,400
2025-07-161,995.001,995.001,970.001,970.001,905.02150,300
2025-07-151,995.002,000.001,990.001,995.001,929.2094,600
2025-07-142,040.002,050.001,995.001,995.001,929.20224,300
2025-07-112,050.002,100.001,975.002,040.001,972.72717,000
2025-07-102,010.002,030.002,000.002,020.001,953.3842,100
2025-07-092,010.002,080.002,000.002,010.001,943.71138,800
2025-07-082,030.002,150.002,000.002,000.001,934.04532,200
2025-07-072,000.002,090.001,995.002,000.001,934.04124,100
2025-07-041,985.002,020.001,975.002,000.001,934.04199,500
2025-07-032,010.002,050.001,970.001,980.001,914.69238,700
2025-07-022,140.002,160.002,000.002,010.001,943.71505,900
2025-07-012,280.002,280.002,120.002,120.002,050.08314,600
2025-06-302,060.002,300.002,050.002,300.002,224.14415,000
2025-06-262,140.002,140.002,050.002,070.002,001.7370,700
2025-06-252,120.002,180.002,090.002,140.002,069.4242,600
2025-06-242,080.002,190.002,070.002,120.002,050.0844,800
2025-06-232,230.002,230.002,080.002,080.002,011.4033,000
2025-06-202,100.002,190.002,070.002,090.002,021.0722,272,900
2025-06-192,130.002,130.002,100.002,100.002,030.74488,600
2025-06-182,140.002,160.002,110.002,140.002,046.47830,100
2025-06-172,150.002,190.002,110.002,110.002,017.78177,600
2025-06-162,210.002,210.002,140.002,150.002,056.03318,100
2025-06-132,210.002,250.002,200.002,200.002,103.8558,900
2025-06-122,210.002,220.002,190.002,200.002,103.85362,400
2025-06-112,290.002,290.002,210.002,210.002,113.41640,000
2025-06-102,300.002,300.002,250.002,290.002,189.91570,400
2025-06-052,310.002,310.002,250.002,310.002,209.041,069,100
2025-06-042,310.002,310.002,210.002,310.002,209.042,030,100
2025-06-032,190.002,290.002,140.002,240.002,142.102,261,700
2025-06-022,200.002,220.002,110.002,220.002,122.97548,600
2025-05-282,200.002,210.002,110.002,200.002,103.852,343,500
2025-05-272,010.002,210.002,010.002,200.002,103.857,050,200
2025-05-262,010.002,010.001,985.002,000.001,912.591,263,700
2025-05-232,010.002,030.001,995.002,030.001,941.28476,300
2025-05-222,010.002,040.002,000.002,040.001,950.84366,800
2025-05-212,020.002,030.001,985.002,030.001,941.28169,000
2025-05-202,020.002,020.001,980.002,020.001,931.71392,600
2025-05-192,020.002,020.001,990.002,020.001,931.71208,100
2025-05-162,020.002,020.001,975.002,020.001,931.712,589,400
← NewerPage 6 of 21 · 1,219 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.