PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,810.00
+20.00 (1.12%)
Sep 18, 2025, 3:49 PM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1.12% | 536,800 |
| Sep 17, 2025 | 1,835.00 | 1,855.00 | 1,780.00 | 1,790.00 | 1,790.00 | -2.45% | 1,013,300 |
| 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 |
| Jul 30, 2025 | 2,000.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.26% | 253,200 |
| Jul 29, 2025 | 2,000.00 | 2,090.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.50% | 1,431,000 |
| Jul 28, 2025 | 2,000.00 | 2,050.00 | 1,940.00 | 2,000.00 | 2,000.00 | - | 1,573,600 |
| Jul 25, 2025 | 1,950.00 | 2,000.00 | 1,930.00 | 2,000.00 | 2,000.00 | 2.30% | 614,700 |
| Jul 24, 2025 | 1,975.00 | 1,980.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.76% | 1,314,700 |
| Jul 23, 2025 | 1,980.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.51% | 92,300 |
| Jul 22, 2025 | 2,000.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.75% | 314,700 |
| Jul 21, 2025 | 1,995.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,995.00 | - | 283,000 |
| Jul 18, 2025 | 2,020.00 | 2,020.00 | 1,990.00 | 1,995.00 | 1,995.00 | -1.24% | 106,100 |
| Jul 17, 2025 | 1,995.00 | 2,020.00 | 1,975.00 | 2,020.00 | 2,020.00 | 2.54% | 211,400 |
| Jul 16, 2025 | 1,995.00 | 1,995.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.25% | 150,300 |
| Jul 15, 2025 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | - | 94,600 |
| Jul 14, 2025 | 2,040.00 | 2,050.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.21% | 224,300 |
| Jul 11, 2025 | 2,050.00 | 2,100.00 | 1,975.00 | 2,040.00 | 2,040.00 | 0.99% | 717,000 |
| Jul 10, 2025 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 42,100 |
| Jul 9, 2025 | 2,010.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 138,800 |