Skip to main content
logo
PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,940.00
-45.00 (-2.27%)
Aug 5, 2025, 2:47 PM WIB

IDX:TBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,985.002,000.001,975.001,990.001,990.000.25%52,300
Aug 4, 20252,000.002,010.001,970.001,985.001,985.00-184,700
Aug 1, 20251,955.002,010.001,955.001,985.001,985.001.53%1,169,700
Jul 31, 20251,970.002,000.001,950.001,955.001,955.00-0.51%271,300
Jul 30, 20252,000.002,010.001,965.001,965.001,965.00-1.26%253,200
Jul 29, 20252,000.002,090.001,985.001,990.001,990.00-0.50%1,431,000
Jul 28, 20252,000.002,050.001,940.002,000.002,000.00-1,573,600
Jul 25, 20251,950.002,000.001,930.002,000.002,000.002.30%614,700
Jul 24, 20251,975.001,980.001,945.001,955.001,955.00-0.76%1,314,700
Jul 23, 20251,980.002,000.001,965.001,970.001,970.00-0.51%92,300
Jul 22, 20252,000.002,010.001,970.001,980.001,980.00-0.75%314,700
Jul 21, 20251,995.002,010.001,990.001,995.001,995.00-283,000
Jul 18, 20252,020.002,020.001,990.001,995.001,995.00-1.24%106,100
Jul 17, 20251,995.002,020.001,975.002,020.002,020.002.54%211,400
Jul 16, 20251,995.001,995.001,970.001,970.001,970.00-1.25%150,300
Jul 15, 20251,995.002,000.001,990.001,995.001,995.00-94,600
Jul 14, 20252,040.002,050.001,995.001,995.001,995.00-2.21%224,300
Jul 11, 20252,050.002,100.001,975.002,040.002,040.000.99%717,000
Jul 10, 20252,010.002,030.002,000.002,020.002,020.000.50%42,100
Jul 9, 20252,010.002,080.002,000.002,010.002,010.000.50%138,800
Jul 8, 20252,030.002,150.002,000.002,000.002,000.00-532,200
Jul 7, 20252,000.002,090.001,995.002,000.002,000.00-124,100
Jul 4, 20251,985.002,020.001,975.002,000.002,000.001.01%199,500
Jul 3, 20252,010.002,050.001,970.001,980.001,980.00-1.49%238,700
Jul 2, 20252,140.002,160.002,000.002,010.002,010.00-5.19%505,900
Jul 1, 20252,280.002,280.002,120.002,120.002,120.00-7.83%314,600
Jun 30, 20252,060.002,300.002,050.002,300.002,300.0011.11%415,000
Jun 26, 20252,140.002,140.002,050.002,070.002,070.00-3.27%70,700
Jun 25, 20252,120.002,180.002,090.002,140.002,140.000.94%42,600
Jun 24, 20252,080.002,190.002,070.002,120.002,120.001.92%44,800
Jun 23, 20252,230.002,230.002,080.002,080.002,080.00-0.48%33,000
Jun 20, 20252,100.002,190.002,070.002,090.002,090.00-0.48%22,272,900
Jun 19, 20252,130.002,130.002,100.002,100.002,100.00-1.87%488,600
Jun 18, 20252,140.002,160.002,110.002,140.002,116.271.42%830,100
Jun 17, 20252,150.002,190.002,110.002,110.002,086.60-1.86%177,600
Jun 16, 20252,210.002,210.002,140.002,150.002,126.16-2.27%318,100
Jun 13, 20252,210.002,250.002,200.002,200.002,175.60-58,900
Jun 12, 20252,210.002,220.002,190.002,200.002,175.60-0.45%362,400
Jun 11, 20252,290.002,290.002,210.002,210.002,185.49-3.49%640,000
Jun 10, 20252,300.002,300.002,250.002,290.002,264.61-0.87%570,400
Jun 5, 20252,310.002,310.002,250.002,310.002,284.38-1,069,100
Jun 4, 20252,310.002,310.002,210.002,310.002,284.383.13%2,030,100
Jun 3, 20252,190.002,290.002,140.002,240.002,215.160.90%2,261,700
Jun 2, 20252,200.002,220.002,110.002,220.002,195.380.91%548,600
May 28, 20252,200.002,210.002,110.002,200.002,175.60-2,343,500
May 27, 20252,010.002,210.002,010.002,200.002,175.6010.00%7,050,200
May 26, 20252,010.002,010.001,985.002,000.001,977.82-1.48%1,263,700
May 23, 20252,040.002,040.001,995.002,030.002,007.49-0.49%503,100
May 22, 20252,010.002,040.002,000.002,040.002,017.380.49%366,800
May 21, 20252,020.002,030.001,985.002,030.002,007.490.50%169,000