PT Tower Bersama Infrastructure Tbk TBIG
IDX · Indonesia · Finance
IDR 1,430.00-45.00 (-3.05%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,430.00 | -3.05% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,420.00 | 136.20K |
| 2026-09-30 | IDR 1,475.00 | +2.08% | IDR 1,430.00 | IDR 1,475.00 | IDR 1,425.00 | 182.50K |
| 2026-09-29 | IDR 1,445.00 | 0.00% | IDR 1,440.00 | IDR 1,445.00 | IDR 1,390.00 | 148.50K |
| 2026-09-28 | IDR 1,445.00 | -1.37% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,440.00 | 160.40K |
| 2026-09-25 | IDR 1,465.00 | -0.34% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,435.00 | 169.00K |
| 2026-09-24 | IDR 1,470.00 | +0.34% | IDR 1,455.00 | IDR 1,480.00 | IDR 1,445.00 | 617.20K |
| 2026-09-23 | IDR 1,465.00 | +1.03% | IDR 1,450.00 | IDR 1,465.00 | IDR 1,435.00 | 517.70K |
| 2026-09-22 | IDR 1,450.00 | -1.02% | IDR 1,465.00 | IDR 1,475.00 | IDR 1,400.00 | 334.50K |
| 2026-09-21 | IDR 1,465.00 | -0.34% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,435.00 | 569.00K |
| 2026-09-18 | IDR 1,470.00 | +2.80% | IDR 1,450.00 | IDR 1,470.00 | IDR 1,415.00 | 408.20K |
| 2026-09-17 | IDR 1,430.00 | -0.35% | IDR 1,435.00 | IDR 1,460.00 | IDR 1,425.00 | 113.80K |
| 2026-09-16 | IDR 1,435.00 | -1.37% | IDR 1,455.00 | IDR 1,455.00 | IDR 1,435.00 | 72.00K |
| 2026-09-15 | IDR 1,455.00 | +1.04% | IDR 1,440.00 | IDR 1,470.00 | IDR 1,440.00 | 132.60K |
| 2026-09-14 | IDR 1,440.00 | -2.70% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,410.00 | 462.00K |
| 2026-09-11 | IDR 1,480.00 | -0.34% | IDR 1,485.00 | IDR 1,505.00 | IDR 1,460.00 | 357.00K |
| 2026-09-10 | IDR 1,485.00 | -2.94% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,480.00 | 318.60K |
| 2026-09-09 | IDR 1,530.00 | 0.00% | IDR 1,525.00 | IDR 1,535.00 | IDR 1,505.00 | 194.20K |
| 2026-09-08 | IDR 1,530.00 | +2.00% | IDR 1,575.00 | IDR 1,575.00 | IDR 1,495.00 | 457.50K |
| 2026-09-07 | IDR 1,500.00 | -0.99% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,495.00 | 1.34M |
| 2026-09-04 | IDR 1,515.00 | +0.33% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,505.00 | 413.90K |
| 2026-09-03 | IDR 1,510.00 | +3.78% | IDR 1,455.00 | IDR 1,525.00 | IDR 1,445.00 | 2.45M |
| 2026-09-02 | IDR 1,455.00 | -1.69% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,445.00 | 440.40K |
| 2026-09-01 | IDR 1,480.00 | +1.02% | IDR 1,480.00 | IDR 1,500.00 | IDR 1,465.00 | 586.30K |
| 2026-08-31 | IDR 1,465.00 | -1.01% | IDR 1,480.00 | IDR 1,495.00 | IDR 1,445.00 | 175.90K |
| 2026-08-28 | IDR 1,480.00 | -1.00% | IDR 1,495.00 | IDR 1,500.00 | IDR 1,465.00 | 157.50K |
| 2026-08-27 | IDR 1,495.00 | +1.70% | IDR 1,470.00 | IDR 1,525.00 | IDR 1,445.00 | 672.60K |
| 2026-08-26 | IDR 1,470.00 | +1.03% | IDR 1,440.00 | IDR 1,510.00 | IDR 1,420.00 | 876.80K |
| 2026-08-24 | IDR 1,455.00 | +0.34% | IDR 1,485.00 | IDR 1,510.00 | IDR 1,435.00 | 592.80K |
| 2026-08-21 | IDR 1,450.00 | +2.84% | IDR 1,440.00 | IDR 1,570.00 | IDR 1,420.00 | 1.55M |
| 2026-08-20 | IDR 1,410.00 | +0.71% | IDR 1,405.00 | IDR 1,430.00 | IDR 1,400.00 | 189.30K |
| 2026-08-19 | IDR 1,400.00 | -3.11% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,400.00 | 353.80K |
| 2026-08-18 | IDR 1,445.00 | +3.58% | IDR 1,410.00 | IDR 1,455.00 | IDR 1,400.00 | 927.90K |
| 2026-08-14 | IDR 1,395.00 | +1.45% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,370.00 | 4.84M |
| 2026-08-13 | IDR 1,375.00 | +0.36% | IDR 1,370.00 | IDR 1,390.00 | IDR 1,365.00 | 103.90K |
| 2026-08-12 | IDR 1,370.00 | +2.24% | IDR 1,350.00 | IDR 1,395.00 | IDR 1,345.00 | 133.20K |
| 2026-08-11 | IDR 1,340.00 | -4.29% | IDR 1,400.00 | IDR 1,400.00 | IDR 1,340.00 | 672.40K |
| 2026-08-10 | IDR 1,400.00 | -0.71% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,400.00 | 201.40K |
| 2026-08-07 | IDR 1,410.00 | +0.36% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,405.00 | 198.40K |
| 2026-08-06 | IDR 1,405.00 | -0.71% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,405.00 | 525.30K |
| 2026-08-05 | IDR 1,415.00 | -0.35% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,410.00 | 329.90K |
| 2026-08-04 | IDR 1,420.00 | -1.73% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,415.00 | 219.90K |
| 2026-08-03 | IDR 1,445.00 | 0.00% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,405.00 | 302.40K |
| 2026-07-31 | IDR 1,445.00 | +2.12% | IDR 1,415.00 | IDR 1,500.00 | IDR 1,415.00 | 776.60K |
| 2026-07-30 | IDR 1,415.00 | +2.54% | IDR 1,380.00 | IDR 1,450.00 | IDR 1,380.00 | 1.06M |
| 2026-07-29 | IDR 1,380.00 | -4.83% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,380.00 | 1.10M |
| 2026-07-28 | IDR 1,450.00 | +2.11% | IDR 1,380.00 | IDR 1,455.00 | IDR 1,360.00 | 2.64M |
| 2026-07-27 | IDR 1,420.00 | +3.27% | IDR 1,375.00 | IDR 1,420.00 | IDR 1,330.00 | 1.18M |
| 2026-07-24 | IDR 1,375.00 | -1.08% | IDR 1,390.00 | IDR 1,390.00 | IDR 1,370.00 | 226.50K |
| 2026-07-23 | IDR 1,390.00 | -1.42% | IDR 1,420.00 | IDR 1,425.00 | IDR 1,390.00 | 431.40K |
| 2026-07-22 | IDR 1,410.00 | -0.35% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,395.00 | 856.80K |
| 2026-07-21 | IDR 1,415.00 | -0.70% | IDR 1,435.00 | IDR 1,445.00 | IDR 1,410.00 | 524.00K |
| 2026-07-20 | IDR 1,425.00 | +0.71% | IDR 1,415.00 | IDR 1,430.00 | IDR 1,410.00 | 313.90K |
| 2026-07-17 | IDR 1,415.00 | -1.05% | IDR 1,430.00 | IDR 1,450.00 | IDR 1,405.00 | 408.30K |
| 2026-07-16 | IDR 1,430.00 | -1.72% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,425.00 | 504.40K |
| 2026-07-15 | IDR 1,455.00 | +1.04% | IDR 1,450.00 | IDR 1,520.00 | IDR 1,430.00 | 695.00K |
| 2026-07-14 | IDR 1,440.00 | +1.05% | IDR 1,440.00 | IDR 1,440.00 | IDR 1,410.00 | 372.10K |
| 2026-07-13 | IDR 1,425.00 | +0.35% | IDR 1,420.00 | IDR 1,425.00 | IDR 1,395.00 | 461.40K |
| 2026-07-10 | IDR 1,420.00 | +1.07% | IDR 1,400.00 | IDR 1,420.00 | IDR 1,390.00 | 290.20K |
| 2026-07-09 | IDR 1,405.00 | +1.08% | IDR 1,395.00 | IDR 1,405.00 | IDR 1,375.00 | 276.70K |
| 2026-07-08 | IDR 1,390.00 | -1.07% | IDR 1,410.00 | IDR 1,410.00 | IDR 1,370.00 | 683.70K |
| 2026-07-07 | IDR 1,405.00 | -1.06% | IDR 1,420.00 | IDR 1,420.00 | IDR 1,395.00 | 431.80K |
| 2026-07-06 | IDR 1,420.00 | -2.07% | IDR 1,450.00 | IDR 1,450.00 | IDR 1,410.00 | 508.70K |
| 2026-07-03 | IDR 1,450.00 | +2.84% | IDR 1,405.00 | IDR 1,450.00 | IDR 1,395.00 | 386.00K |
| 2026-07-02 | IDR 1,410.00 | -1.05% | IDR 1,425.00 | IDR 1,425.00 | IDR 1,390.00 | 456.40K |
| 2026-07-01 | IDR 1,425.00 | +0.71% | IDR 1,430.00 | IDR 1,430.00 | IDR 1,355.00 | 561.40K |
| 2026-06-30 | IDR 1,415.00 | -2.41% | IDR 1,450.00 | IDR 1,480.00 | IDR 1,400.00 | 927.30K |
| 2026-06-29 | IDR 1,450.00 | +1.75% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,380.00 | 924.00K |
| 2026-06-26 | IDR 1,425.00 | +1.79% | IDR 1,405.00 | IDR 1,425.00 | IDR 1,395.00 | 842.80K |
| 2026-06-25 | IDR 1,400.00 | +0.72% | IDR 1,390.00 | IDR 1,415.00 | IDR 1,375.00 | 561.60K |
| 2026-06-24 | IDR 1,390.00 | -3.14% | IDR 1,425.00 | IDR 1,450.00 | IDR 1,375.00 | 1.23M |
| 2026-06-23 | IDR 1,435.00 | +2.50% | IDR 1,395.00 | IDR 1,445.00 | IDR 1,360.00 | 1.77M |
| 2026-06-22 | IDR 1,400.00 | +3.70% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,340.00 | 1.63M |
| 2026-06-19 | IDR 1,350.00 | -5.26% | IDR 1,360.00 | IDR 1,460.00 | IDR 1,350.00 | 9.16M |
| 2026-06-18 | IDR 1,425.00 | -0.35% | IDR 1,430.00 | IDR 1,445.00 | IDR 1,390.00 | 3.29M |
| 2026-06-17 | IDR 1,430.00 | +4.00% | IDR 1,390.00 | IDR 1,450.00 | IDR 1,320.00 | 5.15M |
| 2026-06-15 | IDR 1,375.00 | -4.84% | IDR 1,445.00 | IDR 1,445.00 | IDR 1,375.00 | 7.18M |
| 2026-06-12 | IDR 1,445.00 | -1.70% | IDR 1,470.00 | IDR 1,480.00 | IDR 1,425.00 | 3.02M |
| 2026-06-11 | IDR 1,470.00 | -3.92% | IDR 1,520.00 | IDR 1,530.00 | IDR 1,440.00 | 3.08M |
| 2026-06-10 | IDR 1,530.00 | +0.33% | IDR 1,525.00 | IDR 1,530.00 | IDR 1,455.00 | 3.81M |
| 2026-06-09 | IDR 1,525.00 | +3.04% | IDR 1,470.00 | IDR 1,525.00 | IDR 1,390.00 | 2.11M |
| 2026-06-08 | IDR 1,480.00 | +1.72% | IDR 1,455.00 | IDR 1,480.00 | IDR 1,335.00 | 1.77M |
| 2026-06-05 | IDR 1,455.00 | -3.00% | IDR 1,480.00 | IDR 1,480.00 | IDR 1,355.00 | 1.97M |
| 2026-06-04 | IDR 1,500.00 | +9.89% | IDR 1,330.00 | IDR 1,500.00 | IDR 1,230.00 | 1.22M |
| 2026-06-03 | IDR 1,365.00 | -6.51% | IDR 1,460.00 | IDR 1,460.00 | IDR 1,315.00 | 1.82M |
| 2026-06-02 | IDR 1,460.00 | -4.26% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,430.00 | 1.43M |
| 2026-05-29 | IDR 1,525.00 | +3.74% | IDR 1,460.00 | IDR 1,525.00 | IDR 1,395.00 | 1.62M |
| 2026-05-28 | IDR 1,470.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,470.00 | 0 |
| 2026-05-27 | IDR 1,470.00 | 0.00% | IDR 1,470.00 | IDR 1,470.00 | IDR 1,470.00 | 0 |
| 2026-05-26 | IDR 1,470.00 | +9.70% | IDR 1,345.00 | IDR 1,475.00 | IDR 1,345.00 | 996.80K |
| 2026-05-25 | IDR 1,340.00 | +0.75% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,320.00 | 286.90K |