PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,850.00
-55.00 (-2.89%)
Oct 10, 2025, 4:08 PM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,910.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.89% | 237,900 |
| Oct 9, 2025 | 1,910.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,905.00 | 0.53% | 136,300 |
| Oct 8, 2025 | 1,895.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,895.00 | - | 502,000 |
| Oct 7, 2025 | 1,900.00 | 1,920.00 | 1,835.00 | 1,895.00 | 1,895.00 | -0.26% | 2,452,600 |
| Oct 6, 2025 | 1,750.00 | 1,915.00 | 1,740.00 | 1,900.00 | 1,900.00 | 7.65% | 2,632,700 |
| Oct 3, 2025 | 1,785.00 | 1,805.00 | 1,750.00 | 1,765.00 | 1,765.00 | -1.12% | 4,707,100 |
| Oct 2, 2025 | 1,800.00 | 1,820.00 | 1,770.00 | 1,785.00 | 1,785.00 | -2.19% | 3,713,600 |
| Oct 1, 2025 | 1,740.00 | 1,850.00 | 1,740.00 | 1,825.00 | 1,825.00 | 4.89% | 6,654,400 |
| Sep 30, 2025 | 1,750.00 | 1,765.00 | 1,715.00 | 1,740.00 | 1,740.00 | 0.29% | 2,579,100 |
| Sep 29, 2025 | 1,740.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.86% | 1,443,000 |
| Sep 26, 2025 | 1,760.00 | 1,775.00 | 1,680.00 | 1,750.00 | 1,750.00 | -0.85% | 2,443,900 |
| Sep 25, 2025 | 1,760.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 2,271,600 |
| Sep 24, 2025 | 1,785.00 | 1,820.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.40% | 859,000 |
| Sep 23, 2025 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | - | 2,063,200 |
| Sep 22, 2025 | 1,770.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,785.00 | 2.59% | 2,063,200 |
| Sep 19, 2025 | 1,825.00 | 1,870.00 | 1,740.00 | 1,740.00 | 1,740.00 | -4.13% | 5,351,200 |
| Sep 18, 2025 | 1,800.00 | 1,850.00 | 1,790.00 | 1,815.00 | 1,815.00 | 1.40% | 1,766,700 |
| Sep 17, 2025 | 1,835.00 | 1,855.00 | 1,780.00 | 1,790.00 | 1,790.00 | -2.45% | 1,282,000 |
| Sep 16, 2025 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | - | 167,600 |
| Sep 15, 2025 | 1,890.00 | 1,895.00 | 1,800.00 | 1,835.00 | 1,835.00 | -2.65% | 1,333,400 |
| Sep 12, 2025 | 1,860.00 | 1,910.00 | 1,850.00 | 1,885.00 | 1,885.00 | 2.45% | 254,600 |
| Sep 11, 2025 | 1,865.00 | 1,905.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 550,500 |
| Sep 10, 2025 | 1,855.00 | 1,890.00 | 1,835.00 | 1,840.00 | 1,840.00 | -0.81% | 145,300 |
| Sep 9, 2025 | 1,865.00 | 1,870.00 | 1,815.00 | 1,855.00 | 1,855.00 | -0.54% | 999,200 |
| Sep 8, 2025 | 1,870.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.81% | 1,159,500 |
| Sep 4, 2025 | 1,820.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,850.00 | 2.49% | 865,500 |
| Sep 3, 2025 | 1,835.00 | 1,855.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.28% | 2,458,000 |
| Sep 2, 2025 | 1,870.00 | 1,905.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.90% | 2,713,600 |
| Sep 1, 2025 | 1,905.00 | 1,905.00 | 1,845.00 | 1,845.00 | 1,845.00 | -3.91% | 2,452,700 |
| Aug 29, 2025 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.78% | 590,100 |
| Aug 28, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.52% | 359,000 |
| Aug 27, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.26% | 190,900 |
| Aug 26, 2025 | 1,940.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 107,000 |
| Aug 25, 2025 | 1,925.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.78% | 617,900 |
| Aug 22, 2025 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.52% | 609,300 |
| Aug 21, 2025 | 1,920.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | 0.26% | 348,700 |
| Aug 20, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 188,500 |
| Aug 19, 2025 | 1,905.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,940.00 | 2.11% | 367,800 |
| Aug 15, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 572,000 |
| Aug 14, 2025 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 89,500 |
| Aug 13, 2025 | 1,930.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 234,100 |
| Aug 12, 2025 | 1,930.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.26% | 170,100 |
| Aug 11, 2025 | 1,940.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.52% | 199,500 |
| Aug 8, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.77% | 181,100 |
| Aug 7, 2025 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1.30% | 335,700 |
| Aug 6, 2025 | 1,945.00 | 1,980.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.77% | 239,400 |
| Aug 5, 2025 | 1,985.00 | 2,000.00 | 1,935.00 | 1,940.00 | 1,940.00 | -2.27% | 485,200 |
| Aug 4, 2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 184,700 |
| Aug 1, 2025 | 1,955.00 | 2,010.00 | 1,955.00 | 1,985.00 | 1,985.00 | 1.53% | 1,169,700 |
| Jul 31, 2025 | 1,970.00 | 2,000.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.51% | 271,300 |