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
2025-05-152,080.002,080.002,020.002,020.001,931.7177,300
2025-05-142,060.002,160.002,060.002,080.001,989.0957,100
2025-05-092,100.002,160.002,010.002,060.001,969.971,584,800
2025-05-082,200.002,200.002,100.002,100.002,008.22703,600
2025-05-072,170.002,200.002,140.002,200.002,103.85745,900
2025-05-062,090.002,200.002,050.002,180.002,084.72909,700
2025-05-052,000.002,190.001,995.002,060.001,969.971,540,400
2025-05-021,990.001,995.001,975.001,995.001,907.81166,300
2025-04-301,980.001,990.001,970.001,990.001,903.03274,300
2025-04-291,980.001,980.001,950.001,980.001,893.46145,500
2025-04-281,980.001,980.001,975.001,980.001,893.4631,500
2025-04-251,970.001,975.001,965.001,975.001,888.6831,500
2025-04-241,990.001,995.001,955.001,970.001,883.90329,800
2025-04-231,990.001,990.001,950.001,990.001,903.03229,100
2025-04-221,975.001,980.001,950.001,980.001,893.4620,100
2025-04-211,975.001,975.001,950.001,975.001,888.68109,100
2025-04-171,975.001,975.001,955.001,975.001,888.68137,000
2025-04-161,975.001,975.001,950.001,975.001,888.68117,900
2025-04-152,000.002,000.001,925.001,975.001,888.68132,200
2025-04-141,935.001,940.001,930.001,940.001,855.2182,600
2025-04-111,935.001,935.001,910.001,935.001,850.43109,700
2025-04-101,905.001,935.001,900.001,935.001,850.43125,100
2025-04-091,855.001,900.001,820.001,900.001,816.96159,000
2025-04-081,895.001,895.001,720.001,820.001,740.46713,100
2025-03-271,980.001,990.001,975.001,990.001,903.0357,000
2025-03-261,965.001,980.001,965.001,980.001,893.461,298,800
2025-03-251,965.001,965.001,950.001,965.001,879.12275,000
2025-03-241,970.001,980.001,945.001,965.001,879.12599,900
2025-03-212,050.002,050.001,955.001,965.001,879.123,051,500
2025-03-202,050.002,070.001,990.002,050.001,960.401,546,400
2025-03-192,070.002,070.002,040.002,050.001,960.40960,400
2025-03-182,070.002,070.002,010.002,030.001,941.28887,700
2025-03-172,110.002,110.001,995.002,070.001,979.532,404,100
2025-03-142,150.002,150.002,090.002,110.002,017.78745,800
2025-03-132,150.002,160.002,140.002,160.002,065.60528,700
2025-03-122,180.002,190.002,150.002,150.002,056.03726,700
2025-03-112,200.002,220.002,130.002,180.002,084.721,003,600
2025-03-102,210.002,210.002,190.002,200.002,103.85196,500
2025-03-072,190.002,220.002,190.002,210.002,113.41578,200
2025-03-062,190.002,190.002,150.002,190.002,094.281,151,200
2025-03-052,190.002,190.002,160.002,190.002,094.28655,700
2025-03-042,200.002,200.002,160.002,180.002,084.72733,400
2025-03-032,160.002,200.002,150.002,200.002,103.85534,600
2025-02-282,180.002,190.002,100.002,160.002,065.601,163,200
2025-02-272,210.002,210.002,170.002,190.002,094.28993,600
2025-02-262,200.002,240.002,190.002,210.002,113.41355,700
2025-02-252,210.002,210.002,150.002,200.002,103.85476,800
2025-02-242,240.002,240.002,160.002,210.002,113.41930,400
2025-02-212,190.002,240.002,180.002,240.002,142.10292,200
2025-02-202,220.002,220.002,160.002,190.002,094.282,742,600
2025-02-192,240.002,240.002,210.002,220.002,122.97469,600
2025-02-182,220.002,260.002,210.002,240.002,142.101,228,200
2025-02-172,210.002,240.002,200.002,220.002,122.97709,000
2025-02-142,200.002,210.002,190.002,210.002,113.41612,400
2025-02-132,210.002,250.002,150.002,200.002,103.851,201,000
2025-02-122,190.002,200.002,170.002,200.002,103.85811,500
2025-02-112,180.002,200.002,170.002,190.002,094.281,451,300
2025-02-102,110.002,180.002,110.002,180.002,084.721,571,300
2025-02-072,090.002,110.002,060.002,110.002,017.78948,200
2025-02-062,080.002,090.002,050.002,090.001,998.66883,100
← NewerPage 7 of 21 · 1,215 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.