Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,900.00 | 1,920.00 | 1,835.00 | 1,880.00 | 1,774.84 | 4,354,700 |
| 2024-10-31 | 1,915.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,793.72 | 270,900 |
| 2024-10-30 | 1,870.00 | 1,915.00 | 1,860.00 | 1,915.00 | 1,807.89 | 2,597,500 |
| 2024-10-29 | 1,880.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,774.84 | 3,759,500 |
| 2024-10-28 | 1,880.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,774.84 | 2,076,600 |
| 2024-10-25 | 1,875.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,774.84 | 854,600 |
| 2024-10-24 | 1,875.00 | 1,875.00 | 1,870.00 | 1,875.00 | 1,770.12 | 437,900 |
| 2024-10-23 | 1,875.00 | 1,880.00 | 1,865.00 | 1,875.00 | 1,770.12 | 1,242,300 |
| 2024-10-22 | 1,890.00 | 1,895.00 | 1,880.00 | 1,890.00 | 1,784.28 | 2,045,700 |
| 2024-10-21 | 1,890.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,784.28 | 786,300 |
| 2024-10-18 | 1,880.00 | 1,885.00 | 1,870.00 | 1,880.00 | 1,774.84 | 2,460,500 |
| 2024-10-17 | 1,880.00 | 1,880.00 | 1,870.00 | 1,875.00 | 1,770.12 | 2,242,400 |
| 2024-10-16 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,774.84 | 2,637,200 |
| 2024-10-15 | 1,880.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,774.84 | 3,350,300 |
| 2024-10-14 | 1,890.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,774.84 | 1,110,300 |
| 2024-10-11 | 1,880.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,774.84 | 3,249,900 |
| 2024-10-10 | 1,880.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,774.84 | 2,560,400 |
| 2024-10-09 | 1,880.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,774.84 | 3,543,500 |
| 2024-10-08 | 1,880.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,774.84 | 4,277,400 |
| 2024-10-07 | 1,875.00 | 1,930.00 | 1,865.00 | 1,880.00 | 1,774.84 | 3,016,700 |
| 2024-10-04 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,784.28 | 2,683,300 |
| 2024-10-03 | 1,890.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,784.28 | 2,216,100 |
| 2024-10-02 | 1,900.00 | 1,900.00 | 1,870.00 | 1,890.00 | 1,784.28 | 3,452,700 |
| 2024-10-01 | 1,905.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,793.72 | 3,413,800 |
| 2024-09-30 | 1,905.00 | 1,905.00 | 1,895.00 | 1,900.00 | 1,793.72 | 3,895,800 |
| 2024-09-27 | 1,910.00 | 1,925.00 | 1,890.00 | 1,900.00 | 1,793.72 | 1,836,300 |
| 2024-09-26 | 1,895.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,793.72 | 1,743,200 |
| 2024-09-25 | 1,885.00 | 1,895.00 | 1,865.00 | 1,895.00 | 1,789.00 | 2,333,800 |
| 2024-09-24 | 1,910.00 | 1,910.00 | 1,875.00 | 1,885.00 | 1,779.56 | 1,407,500 |
| 2024-09-23 | 1,865.00 | 1,900.00 | 1,860.00 | 1,895.00 | 1,789.00 | 3,735,300 |
| 2024-09-20 | 1,895.00 | 1,900.00 | 1,855.00 | 1,855.00 | 1,751.24 | 60,759,000 |
| 2024-09-19 | 1,905.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,793.72 | 4,021,100 |
| 2024-09-18 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,803.17 | 3,136,800 |
| 2024-09-17 | 1,925.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,803.17 | 2,786,200 |
| 2024-09-13 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,803.17 | 3,021,000 |
| 2024-09-12 | 1,905.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,803.17 | 3,140,900 |
| 2024-09-11 | 1,900.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,803.17 | 508,600 |
| 2024-09-10 | 1,930.00 | 1,940.00 | 1,900.00 | 1,905.00 | 1,798.45 | 2,239,600 |
| 2024-09-09 | 1,925.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,803.17 | 2,943,300 |
| 2024-09-06 | 1,950.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,812.61 | 1,723,700 |
| 2024-09-05 | 1,940.00 | 1,980.00 | 1,930.00 | 1,950.00 | 1,840.93 | 3,939,000 |
| 2024-09-04 | 1,935.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,831.49 | 1,944,300 |
| 2024-09-03 | 1,930.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,822.05 | 1,840,100 |
| 2024-09-02 | 1,920.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,826.77 | 1,305,300 |
| 2024-08-30 | 1,925.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,817.33 | 1,786,100 |
| 2024-08-29 | 1,960.00 | 1,965.00 | 1,920.00 | 1,925.00 | 1,817.33 | 1,776,400 |
| 2024-08-28 | 1,945.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,850.37 | 3,901,100 |
| 2024-08-27 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,831.49 | 736,500 |
| 2024-08-26 | 1,915.00 | 1,940.00 | 1,895.00 | 1,915.00 | 1,807.89 | 1,358,200 |
| 2024-08-23 | 1,920.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,812.61 | 1,363,800 |
| 2024-08-22 | 1,945.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,807.89 | 2,175,600 |
| 2024-08-21 | 1,925.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,840.93 | 5,075,900 |
| 2024-08-20 | 1,905.00 | 1,990.00 | 1,900.00 | 1,920.00 | 1,812.61 | 1,097,100 |
| 2024-08-19 | 1,910.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,793.72 | 950,100 |
| 2024-08-16 | 1,920.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,803.17 | 2,479,300 |
| 2024-08-15 | 1,965.00 | 1,965.00 | 1,900.00 | 1,915.00 | 1,807.89 | 912,600 |
| 2024-08-14 | 1,885.00 | 1,935.00 | 1,885.00 | 1,915.00 | 1,807.89 | 2,355,800 |
| 2024-08-13 | 1,925.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,817.33 | 2,278,200 |
| 2024-08-12 | 1,930.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,812.61 | 2,305,700 |
| 2024-08-09 | 1,920.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,812.61 | 2,820,800 |
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.