PT Tower Bersama Infrastructure Tbk(ID:TBIG)
Rp1,000.00+-25.00 (+1.01%)
ID:TBIG
PT Tower Bersama Infrastructure Tbk historical prices
Rp1,000.00
At close:+-25.00 (+1.01%)
PT Tower Bersama Infrastructure Tbk (TBIG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | +1.01% | 49,000 | 0.08 |
| Nov 09, 2026 | 1,000.00 | 1,025.00 | 965.00 | 1,025.00 | 1,025.00 | +3.54% | 592,000 | 0.97 |
| Nov 06, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | +0.00% | 74,100 | 0.12 |
| Nov 05, 2026 | 970.00 | 1,015.00 | 965.00 | 990.00 | 990.00 | -0.50% | 139,600 | 0.22 |
| Nov 04, 2026 | 985.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | +0.51% | 131,900 | 0.21 |
| Nov 03, 2026 | 995.00 | 1,025.00 | 970.00 | 990.00 | 990.00 | -1.00% | 243,700 | 0.39 |
| Nov 02, 2026 | 1,000.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | -0.99% | 431,000 | 0.69 |
| Oct 30, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -5.61% | 2,268,700 | 3.82 |
| Oct 29, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.83% | 912,500 | 1.56 |
| Oct 28, 2026 | 1,090.00 | 1,095.00 | 1,015.00 | 1,090.00 | 1,090.00 | +0.00% | 1,323,000 | 2.30 |
| Oct 27, 2026 | 1,070.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | +1.40% | 1,020,000 | 1.77 |
| Oct 26, 2026 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | -1.83% | 674,300 | 1.16 |
| Oct 23, 2026 | 1,130.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | -2.23% | 652,300 | 1.06 |
| Oct 22, 2026 | 1,170.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.68% | 731,200 | 1.17 |
| Oct 21, 2026 | 1,170.00 | 1,210.00 | 1,150.00 | 1,175.00 | 1,175.00 | +0.43% | 361,000 | 0.58 |
| Oct 20, 2026 | 1,190.00 | 1,200.00 | 1,125.00 | 1,170.00 | 1,170.00 | -2.50% | 414,700 | 0.67 |
| Oct 19, 2026 | 1,105.00 | 1,205.00 | 1,105.00 | 1,200.00 | 1,200.00 | +1.27% | 3,043,200 | 5.19 |
| Oct 16, 2026 | 1,285.00 | 1,310.00 | 1,145.00 | 1,185.00 | 1,185.00 | -11.90% | 2,210,000 | 3.95 |
| Oct 15, 2026 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.10% | 1,539,300 | 2.85 |
| Oct 14, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | +0.00% | 174,400 | 0.32 |
| Oct 13, 2026 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 212,000 | 0.39 |
| Oct 12, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.50% | 204,400 | 0.37 |
| Oct 09, 2026 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | +0.00% | 152,800 | 0.27 |
| Oct 08, 2026 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.75% | 85,700 | 0.15 |
| Oct 07, 2026 | 1,435.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 75,700 | 0.13 |
| Oct 06, 2026 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | +0.00% | 44,600 | 0.08 |
| Oct 05, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.04% | 197,900 | 0.34 |
| Oct 02, 2026 | 1,430.00 | 1,455.00 | 1,410.00 | 1,445.00 | 1,445.00 | +1.05% | 119,700 | 0.20 |
| Oct 01, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.05% | 136,200 | 0.23 |
| Sep 30, 2026 | 1,430.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,475.00 | +2.08% | 182,500 | 0.31 |
| Sep 29, 2026 | 1,440.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | +0.00% | 148,500 | 0.25 |
| Sep 28, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.37% | 160,400 | 0.26 |
| Sep 25, 2026 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.34% | 169,000 | 0.27 |
| Sep 24, 2026 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,470.00 | +0.34% | 617,200 | 0.99 |
| Sep 23, 2026 | 1,450.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | +1.03% | 517,700 | 0.83 |
| Sep 22, 2026 | 1,465.00 | 1,475.00 | 1,400.00 | 1,450.00 | 1,450.00 | -1.02% | 334,500 | 0.53 |
| Sep 21, 2026 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.34% | 569,000 | 0.89 |
| Sep 18, 2026 | 1,450.00 | 1,470.00 | 1,415.00 | 1,470.00 | 1,470.00 | +2.80% | 408,200 | 0.62 |
| Sep 17, 2026 | 1,435.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 113,800 | 0.17 |
| Sep 16, 2026 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.37% | 72,000 | 0.09 |
| Sep 15, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | +1.04% | 132,600 | 0.15 |
| Sep 14, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.70% | 462,000 | 0.48 |
| Sep 11, 2026 | 1,485.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.34% | 357,000 | 0.38 |
| Sep 10, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.94% | 318,600 | 0.30 |
| Sep 09, 2026 | 1,525.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,530.00 | +0.00% | 194,200 | 0.18 |
| Sep 08, 2026 | 1,575.00 | 1,575.00 | 1,495.00 | 1,530.00 | 1,530.00 | +2.00% | 457,500 | 0.40 |
| Sep 07, 2026 | 1,580.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.99% | 1,343,000 | 1.13 |
| Sep 04, 2026 | 1,525.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | +0.33% | 413,900 | 0.34 |
| Sep 03, 2026 | 1,455.00 | 1,525.00 | 1,445.00 | 1,510.00 | 1,510.00 | +3.78% | 2,451,600 | 2.04 |
| Sep 02, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.69% | 440,400 | 0.36 |
