PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 2,140.00
-30.00 (-1.38%)
Dec 19, 2025, 4:00 PM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,995.00 | 2,000.00 | 1,965.00 | 1,995.00 | 1,995.00 | -0.25% | 1,109,700 |
| Nov 17, 2025 | 2,000.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | - | 762,600 |
| Nov 14, 2025 | 2,170.00 | 2,170.00 | 1,995.00 | 2,000.00 | 2,000.00 | -7.83% | 2,040,300 |
| Nov 13, 2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,170.00 | 2,170.00 | -2.69% | 884,400 |
| Nov 12, 2025 | 2,230.00 | 2,240.00 | 2,170.00 | 2,230.00 | 2,230.00 | 0.45% | 901,900 |
| Nov 11, 2025 | 2,210.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,220.00 | - | 302,300 |
| Nov 10, 2025 | 2,200.00 | 2,220.00 | 2,170.00 | 2,220.00 | 2,220.00 | 0.91% | 501,400 |
| Nov 7, 2025 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 0.92% | 243,600 |
| Nov 6, 2025 | 2,200.00 | 2,260.00 | 2,150.00 | 2,180.00 | 2,180.00 | -0.91% | 461,900 |
| Nov 5, 2025 | 2,050.00 | 2,300.00 | 2,050.00 | 2,200.00 | 2,200.00 | 2.80% | 3,349,700 |
| Nov 4, 2025 | 2,240.00 | 2,250.00 | 2,110.00 | 2,140.00 | 2,140.00 | -4.89% | 2,613,000 |
| Nov 3, 2025 | 2,260.00 | 2,500.00 | 2,200.00 | 2,250.00 | 2,250.00 | -5.46% | 8,673,800 |
| Oct 31, 2025 | 1,920.00 | 2,380.00 | 1,920.00 | 2,380.00 | 2,380.00 | 24.61% | 18,780,100 |
| Oct 30, 2025 | 1,875.00 | 1,940.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.69% | 2,901,000 |
| Oct 29, 2025 | 1,835.00 | 1,895.00 | 1,825.00 | 1,860.00 | 1,860.00 | 1.92% | 800,300 |
| Oct 28, 2025 | 1,870.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.62% | 664,700 |
| Oct 27, 2025 | 1,910.00 | 1,925.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.85% | 546,300 |
| Oct 24, 2025 | 1,880.00 | 1,910.00 | 1,870.00 | 1,890.00 | 1,890.00 | 1.07% | 257,900 |
| Oct 23, 2025 | 1,900.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.32% | 689,500 |
| Oct 22, 2025 | 1,920.00 | 1,975.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.26% | 1,773,700 |
| Oct 21, 2025 | 1,930.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.80% | 337,600 |
| Oct 20, 2025 | 1,960.00 | 1,970.00 | 1,870.00 | 1,885.00 | 1,885.00 | -3.83% | 893,300 |
| Oct 17, 2025 | 1,860.00 | 2,020.00 | 1,820.00 | 1,960.00 | 1,960.00 | 5.38% | 1,396,900 |
| Oct 16, 2025 | 1,865.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,860.00 | -0.27% | 183,000 |
| Oct 15, 2025 | 1,860.00 | 1,910.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1.08% | 230,400 |
| Oct 14, 2025 | 1,800.00 | 1,925.00 | 1,800.00 | 1,845.00 | 1,845.00 | 2.50% | 2,511,800 |
| Oct 13, 2025 | 1,850.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 651,100 |
| Oct 10, 2025 | 1,910.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.89% | 237,900 |