PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,920.00
-15.00 (-0.78%)
Aug 29, 2025, 11:23 AM WIB

IDX:TBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,945.001,945.001,925.001,935.001,935.000.52%60,000
Aug 27, 20251,945.001,945.001,920.001,925.001,925.00-0.26%190,900
Aug 26, 20251,940.001,940.001,920.001,930.001,930.00-107,000
Aug 25, 20251,925.001,930.001,920.001,930.001,930.000.78%617,900
Aug 22, 20251,935.001,935.001,915.001,915.001,915.00-0.52%609,300
Aug 21, 20251,920.001,925.001,920.001,925.001,925.000.26%348,700
Aug 20, 20251,945.001,945.001,920.001,920.001,920.00-1.03%188,500
Aug 19, 20251,905.001,940.001,905.001,940.001,940.002.11%367,800
Aug 15, 20251,920.001,920.001,900.001,900.001,900.00-1.04%572,000
Aug 14, 20251,915.001,945.001,915.001,920.001,920.000.26%89,500
Aug 13, 20251,930.001,950.001,915.001,915.001,915.00-0.26%234,100
Aug 12, 20251,930.001,950.001,920.001,920.001,920.00-0.26%170,100
Aug 11, 20251,940.001,945.001,920.001,925.001,925.00-0.52%199,500
Aug 8, 20251,950.001,950.001,920.001,935.001,935.00-0.77%181,100
Aug 7, 20251,925.001,970.001,925.001,950.001,950.001.30%335,700
Aug 6, 20251,945.001,980.001,925.001,925.001,925.00-0.77%239,400
Aug 5, 20251,985.002,000.001,935.001,940.001,940.00-2.27%485,200
Aug 4, 20252,000.002,010.001,970.001,985.001,985.00-184,700
Aug 1, 20251,955.002,010.001,955.001,985.001,985.001.53%1,169,700
Jul 31, 20251,970.002,000.001,950.001,955.001,955.00-0.51%271,300
Jul 30, 20252,000.002,010.001,965.001,965.001,965.00-1.26%253,200
Jul 29, 20252,000.002,090.001,985.001,990.001,990.00-0.50%1,431,000
Jul 28, 20252,000.002,050.001,940.002,000.002,000.00-1,573,600
Jul 25, 20251,950.002,000.001,930.002,000.002,000.002.30%614,700
Jul 24, 20251,975.001,980.001,945.001,955.001,955.00-0.76%1,314,700
Jul 23, 20251,980.002,000.001,965.001,970.001,970.00-0.51%92,300
Jul 22, 20252,000.002,010.001,970.001,980.001,980.00-0.75%314,700
Jul 21, 20251,995.002,010.001,990.001,995.001,995.00-283,000
Jul 18, 20252,020.002,020.001,990.001,995.001,995.00-1.24%106,100
Jul 17, 20251,995.002,020.001,975.002,020.002,020.002.54%211,400
Jul 16, 20251,995.001,995.001,970.001,970.001,970.00-1.25%150,300
Jul 15, 20251,995.002,000.001,990.001,995.001,995.00-94,600
Jul 14, 20252,040.002,050.001,995.001,995.001,995.00-2.21%224,300
Jul 11, 20252,050.002,100.001,975.002,040.002,040.000.99%717,000
Jul 10, 20252,010.002,030.002,000.002,020.002,020.000.50%42,100
Jul 9, 20252,010.002,080.002,000.002,010.002,010.000.50%138,800
Jul 8, 20252,030.002,150.002,000.002,000.002,000.00-532,200
Jul 7, 20252,000.002,090.001,995.002,000.002,000.00-124,100
Jul 4, 20251,985.002,020.001,975.002,000.002,000.001.01%199,500
Jul 3, 20252,010.002,050.001,970.001,980.001,980.00-1.49%238,700
Jul 2, 20252,140.002,160.002,000.002,010.002,010.00-5.19%505,900
Jul 1, 20252,280.002,280.002,120.002,120.002,120.00-7.83%314,600
Jun 30, 20252,060.002,300.002,050.002,300.002,300.0011.11%415,000
Jun 26, 20252,140.002,140.002,050.002,070.002,070.00-3.27%70,700
Jun 25, 20252,120.002,180.002,090.002,140.002,140.000.94%42,600
Jun 24, 20252,080.002,190.002,070.002,120.002,120.001.92%44,800
Jun 23, 20252,230.002,230.002,080.002,080.002,080.00-0.48%33,000
Jun 20, 20252,100.002,190.002,070.002,090.002,090.00-0.48%22,272,900
Jun 19, 20252,130.002,130.002,100.002,100.002,100.00-1.87%488,600
Jun 18, 20252,140.002,160.002,110.002,140.002,116.271.42%830,100