Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2,100.00 | 2,100.00 | 1,870.00 | 2,090.00 | 1,998.66 | 2,108,100 |
| 2025-02-04 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,008.22 | 2,326,200 |
| 2025-02-03 | 2,070.00 | 2,120.00 | 2,050.00 | 2,080.00 | 1,989.09 | 1,820,600 |
| 2025-01-31 | 2,030.00 | 2,070.00 | 2,010.00 | 2,070.00 | 1,979.53 | 377,200 |
| 2025-01-30 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,931.71 | 305,500 |
| 2025-01-24 | 2,050.00 | 2,050.00 | 1,985.00 | 2,000.00 | 1,912.59 | 2,950,000 |
| 2025-01-23 | 2,080.00 | 2,080.00 | 2,020.00 | 2,050.00 | 1,960.40 | 1,349,100 |
| 2025-01-22 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 1,960.40 | 1,044,600 |
| 2025-01-21 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,998.66 | 748,500 |
| 2025-01-20 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,998.66 | 343,700 |
| 2025-01-17 | 2,070.00 | 2,090.00 | 2,050.00 | 2,080.00 | 1,989.09 | 1,637,200 |
| 2025-01-16 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 1,979.53 | 1,956,700 |
| 2025-01-15 | 2,040.00 | 2,080.00 | 2,000.00 | 2,070.00 | 1,979.53 | 2,057,500 |
| 2025-01-14 | 2,030.00 | 2,030.00 | 1,995.00 | 2,030.00 | 1,941.28 | 1,328,500 |
| 2025-01-13 | 2,030.00 | 2,030.00 | 2,010.00 | 2,030.00 | 1,941.28 | 556,300 |
| 2025-01-10 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 1,941.28 | 1,133,400 |
| 2025-01-09 | 2,070.00 | 2,070.00 | 2,020.00 | 2,050.00 | 1,960.40 | 987,800 |
| 2025-01-08 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 1,979.53 | 397,200 |
| 2025-01-07 | 2,070.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,989.09 | 208,600 |
| 2025-01-06 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 1,979.53 | 185,000 |
| 2025-01-03 | 2,100.00 | 2,100.00 | 2,050.00 | 2,070.00 | 1,979.53 | 583,900 |
| 2025-01-02 | 2,100.00 | 2,100.00 | 2,030.00 | 2,100.00 | 2,008.22 | 1,131,500 |
| 2024-12-30 | 2,150.00 | 2,150.00 | 1,995.00 | 2,100.00 | 2,008.22 | 3,296,000 |
| 2024-12-27 | 1,970.00 | 2,150.00 | 1,955.00 | 2,150.00 | 2,056.03 | 4,421,800 |
| 2024-12-24 | 1,910.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,869.56 | 1,795,700 |
| 2024-12-23 | 1,910.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,826.52 | 4,258,500 |
| 2024-12-20 | 1,960.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,816.96 | 8,966,600 |
| 2024-12-19 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,874.34 | 3,725,700 |
| 2024-12-18 | 1,980.00 | 1,980.00 | 1,935.00 | 1,975.00 | 1,888.68 | 2,224,800 |
| 2024-12-17 | 1,980.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,893.46 | 4,747,400 |
| 2024-12-16 | 1,985.00 | 1,985.00 | 1,940.00 | 1,980.00 | 1,893.46 | 3,412,800 |
| 2024-12-13 | 1,940.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,898.24 | 4,168,800 |
| 2024-12-12 | 1,940.00 | 1,940.00 | 1,830.00 | 1,940.00 | 1,855.21 | 4,582,500 |
| 2024-12-11 | 1,960.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,845.65 | 750,800 |
| 2024-12-10 | 1,950.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,845.65 | 514,700 |
| 2024-12-09 | 1,940.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,840.93 | 1,664,200 |
| 2024-12-06 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,831.49 | 638,900 |
| 2024-12-05 | 1,945.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,822.05 | 1,909,600 |
| 2024-12-04 | 1,935.00 | 1,945.00 | 1,910.00 | 1,945.00 | 1,836.21 | 984,700 |
| 2024-12-03 | 1,970.00 | 1,970.00 | 1,900.00 | 1,940.00 | 1,831.49 | 1,402,400 |
| 2024-12-02 | 1,975.00 | 1,975.00 | 1,940.00 | 1,970.00 | 1,859.81 | 1,853,900 |
| 2024-11-29 | 1,960.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,859.81 | 3,742,100 |
| 2024-11-28 | 1,975.00 | 1,975.00 | 1,915.00 | 1,960.00 | 1,850.37 | 1,621,500 |
| 2024-11-26 | 1,905.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,864.53 | 222,500 |
| 2024-11-25 | 1,950.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,798.45 | 3,343,600 |
| 2024-11-22 | 1,985.00 | 1,985.00 | 1,915.00 | 1,955.00 | 1,845.65 | 602,800 |
| 2024-11-21 | 1,910.00 | 1,985.00 | 1,900.00 | 1,985.00 | 1,873.97 | 1,722,100 |
| 2024-11-20 | 1,870.00 | 1,945.00 | 1,870.00 | 1,910.00 | 1,803.17 | 861,500 |
| 2024-11-19 | 1,880.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,784.28 | 272,000 |
| 2024-11-18 | 1,875.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,774.84 | 777,200 |
| 2024-11-15 | 1,885.00 | 1,885.00 | 1,870.00 | 1,880.00 | 1,774.84 | 3,352,900 |
| 2024-11-14 | 1,900.00 | 1,910.00 | 1,860.00 | 1,885.00 | 1,779.56 | 995,400 |
| 2024-11-13 | 1,800.00 | 1,905.00 | 1,800.00 | 1,900.00 | 1,793.72 | 925,100 |
| 2024-11-12 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,774.84 | 142,000 |
| 2024-11-11 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,774.84 | 2,259,600 |
| 2024-11-08 | 1,900.00 | 1,900.00 | 1,845.00 | 1,880.00 | 1,774.84 | 2,979,700 |
| 2024-11-07 | 1,860.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,774.84 | 607,500 |
| 2024-11-06 | 1,865.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,765.40 | 3,000,400 |
| 2024-11-05 | 1,875.00 | 1,890.00 | 1,855.00 | 1,870.00 | 1,765.40 | 2,036,900 |
| 2024-11-04 | 1,880.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,765.40 | 684,100 |
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.