PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,785.00
-15.00 (-0.83%)
Feb 4, 2026, 11:59 AM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.25% | 673,000 |
| Dec 8, 2025 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | - | 533,400 |
| Dec 5, 2025 | 1,975.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.51% | 536,900 |
| Dec 4, 2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | - | 533,300 |
| Dec 3, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.25% | 400,900 |
| Dec 2, 2025 | 1,980.00 | 1,980.00 | 1,905.00 | 1,980.00 | 1,980.00 | - | 1,498,300 |
| Dec 1, 2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.25% | 344,900 |
| Nov 28, 2025 | 1,990.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,985.00 | -0.25% | 499,000 |
| Nov 27, 2025 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 391,400 |
| Nov 26, 2025 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | - | 709,600 |
| Nov 25, 2025 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.25% | 607,000 |
| Nov 24, 2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.25% | 530,100 |
| Nov 21, 2025 | 1,985.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,985.00 | - | 381,000 |
| Nov 20, 2025 | 2,000.00 | 2,000.00 | 1,945.00 | 1,985.00 | 1,985.00 | -0.75% | 991,100 |
| Nov 19, 2025 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.25% | 526,500 |