PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,680.00
-20.00 (-1.18%)
Feb 27, 2026, 2:00 PM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 1,449,700 |
| Feb 25, 2026 | 1,725.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 0.86% | 1,844,000 |
| Feb 24, 2026 | 1,740.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | -0.57% | 1,653,700 |
| Feb 23, 2026 | 1,760.00 | 1,765.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.41% | 1,102,600 |
| Feb 20, 2026 | 1,755.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.57% | 2,970,100 |
| Feb 19, 2026 | 1,750.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,760.00 | 0.57% | 2,451,200 |
| Feb 18, 2026 | 1,720.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 1.74% | 2,531,500 |
| Feb 13, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | -4.44% | 2,783,400 |
| Feb 12, 2026 | 1,755.00 | 1,800.00 | 1,690.00 | 1,800.00 | 1,800.00 | 3.15% | 3,057,400 |
| Feb 11, 2026 | 1,710.00 | 1,760.00 | 1,695.00 | 1,745.00 | 1,745.00 | 2.05% | 1,560,600 |
| Feb 10, 2026 | 1,635.00 | 1,720.00 | 1,635.00 | 1,710.00 | 1,710.00 | 1.48% | 1,287,500 |
| Feb 9, 2026 | 1,690.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,685.00 | -0.59% | 2,260,700 |
| Feb 6, 2026 | 1,760.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,695.00 | -3.97% | 1,336,900 |
| Feb 5, 2026 | 1,755.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.56% | 1,081,800 |
| Feb 4, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 876,600 |
| Feb 3, 2026 | 1,750.00 | 1,810.00 | 1,660.00 | 1,800.00 | 1,800.00 | 2.86% | 1,749,800 |
| Feb 2, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,750.00 | 1,750.00 | -1.96% | 3,948,900 |
| Jan 30, 2026 | 1,890.00 | 1,895.00 | 1,780.00 | 1,785.00 | 1,785.00 | -2.99% | 1,887,000 |
| Jan 29, 2026 | 1,830.00 | 1,870.00 | 1,545.00 | 1,840.00 | 1,840.00 | 1.38% | 6,951,300 |
| Jan 28, 2026 | 1,920.00 | 1,955.00 | 1,755.00 | 1,815.00 | 1,815.00 | -10.15% | 7,836,600 |
| Jan 27, 2026 | 1,980.00 | 2,060.00 | 1,930.00 | 2,020.00 | 2,020.00 | 1.51% | 3,954,000 |
| Jan 26, 2026 | 2,100.00 | 2,140.00 | 1,990.00 | 1,990.00 | 1,990.00 | -5.24% | 7,000,800 |
| Jan 23, 2026 | 2,170.00 | 2,220.00 | 2,060.00 | 2,100.00 | 2,100.00 | -3.23% | 4,861,000 |
| Jan 22, 2026 | 2,230.00 | 2,320.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.36% | 7,447,900 |
| Jan 21, 2026 | 2,230.00 | 2,230.00 | 2,140.00 | 2,200.00 | 2,200.00 | -1.35% | 3,894,900 |
| Jan 20, 2026 | 2,270.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.45% | 2,946,900 |
| Jan 19, 2026 | 2,230.00 | 2,240.00 | 2,170.00 | 2,240.00 | 2,240.00 | - | 3,558,500 |
| Jan 15, 2026 | 2,200.00 | 2,240.00 | 2,170.00 | 2,240.00 | 2,240.00 | 3.23% | 3,748,800 |
| Jan 14, 2026 | 2,190.00 | 2,310.00 | 2,110.00 | 2,170.00 | 2,170.00 | 2.84% | 9,072,400 |
| Jan 13, 2026 | 2,310.00 | 2,310.00 | 2,100.00 | 2,110.00 | 2,110.00 | -7.46% | 5,228,700 |
| Jan 12, 2026 | 2,310.00 | 2,330.00 | 2,210.00 | 2,280.00 | 2,280.00 | -2.15% | 6,863,700 |
| Jan 9, 2026 | 2,330.00 | 2,400.00 | 2,290.00 | 2,330.00 | 2,330.00 | -0.43% | 4,035,500 |
| Jan 8, 2026 | 2,400.00 | 2,450.00 | 2,310.00 | 2,340.00 | 2,340.00 | -2.50% | 5,421,900 |
| Jan 7, 2026 | 2,450.00 | 2,500.00 | 2,390.00 | 2,400.00 | 2,400.00 | -2.04% | 6,576,400 |
| Jan 6, 2026 | 2,550.00 | 2,710.00 | 2,400.00 | 2,450.00 | 2,450.00 | -3.92% | 12,657,300 |
| Jan 5, 2026 | 2,610.00 | 2,730.00 | 2,500.00 | 2,550.00 | 2,550.00 | -1.92% | 8,378,400 |
| Jan 2, 2026 | 2,730.00 | 2,780.00 | 2,600.00 | 2,600.00 | 2,600.00 | -2.99% | 6,595,800 |
| Dec 30, 2025 | 2,860.00 | 2,950.00 | 2,680.00 | 2,680.00 | 2,680.00 | -4.63% | 25,308,700 |
| Dec 29, 2025 | 2,490.00 | 2,840.00 | 2,390.00 | 2,810.00 | 2,810.00 | 12.85% | 16,459,000 |
| Dec 24, 2025 | 2,300.00 | 2,710.00 | 2,280.00 | 2,490.00 | 2,490.00 | 8.26% | 26,880,600 |
| Dec 23, 2025 | 2,140.00 | 2,300.00 | 2,110.00 | 2,300.00 | 2,300.00 | 7.48% | 11,302,000 |
| Dec 22, 2025 | 2,140.00 | 2,140.00 | 2,060.00 | 2,140.00 | 2,140.00 | - | 643,200 |
| Dec 19, 2025 | 2,170.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.38% | 1,305,200 |
| Dec 18, 2025 | 2,030.00 | 2,170.00 | 2,020.00 | 2,170.00 | 2,170.00 | 6.90% | 6,084,900 |
| Dec 17, 2025 | 1,965.00 | 2,140.00 | 1,930.00 | 2,030.00 | 2,030.00 | 3.05% | 3,803,100 |
| Dec 16, 2025 | 1,980.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,970.00 | - | 2,542,400 |
| Dec 15, 2025 | 1,910.00 | 1,985.00 | 1,870.00 | 1,970.00 | 1,970.00 | 3.68% | 2,573,400 |
| Dec 12, 2025 | 1,925.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.30% | 507,600 |
| Dec 11, 2025 | 1,930.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.52% | 410,700 |
| Dec 10, 2025 | 1,980.00 | 1,980.00 | 1,895.00 | 1,935.00 | 1,935.00 | -2.27% | 2,887,100 |