PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,425.00
+10.00 (0.71%)
Jul 1, 2026, 4:00 PM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,430.00 | 1,430.00 | 1,355.00 | 1,425.00 | 1,425.00 | 0.71% | 561,400 |
| Jun 30, 2026 | 1,450.00 | 1,480.00 | 1,400.00 | 1,415.00 | 1,415.00 | -2.41% | 927,300 |
| Jun 29, 2026 | 1,425.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 1.75% | 924,000 |
| Jun 26, 2026 | 1,405.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.79% | 842,800 |
| Jun 25, 2026 | 1,390.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | 0.72% | 561,600 |
| Jun 24, 2026 | 1,425.00 | 1,450.00 | 1,375.00 | 1,390.00 | 1,390.00 | -3.14% | 1,229,600 |
| Jun 23, 2026 | 1,395.00 | 1,445.00 | 1,360.00 | 1,435.00 | 1,435.00 | 2.50% | 1,773,700 |
| Jun 22, 2026 | 1,380.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 3.70% | 1,630,300 |
| Jun 19, 2026 | 1,360.00 | 1,460.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.03% | 9,157,000 |
| Jun 18, 2026 | 1,430.00 | 1,445.00 | 1,390.00 | 1,425.00 | 1,378.00 | -0.35% | 3,291,100 |
| Jun 17, 2026 | 1,390.00 | 1,450.00 | 1,320.00 | 1,430.00 | 1,382.84 | 4.00% | 5,153,700 |
| Jun 15, 2026 | 1,445.00 | 1,445.00 | 1,375.00 | 1,375.00 | 1,329.65 | -4.84% | 7,183,300 |
| Jun 12, 2026 | 1,470.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,397.34 | -1.70% | 3,024,900 |
| Jun 11, 2026 | 1,520.00 | 1,530.00 | 1,440.00 | 1,470.00 | 1,421.52 | -3.92% | 3,080,900 |
| Jun 10, 2026 | 1,525.00 | 1,530.00 | 1,455.00 | 1,530.00 | 1,479.54 | 0.33% | 3,813,500 |
| Jun 9, 2026 | 1,470.00 | 1,525.00 | 1,390.00 | 1,525.00 | 1,474.70 | 3.04% | 2,112,900 |
| Jun 8, 2026 | 1,455.00 | 1,480.00 | 1,335.00 | 1,480.00 | 1,431.19 | 1.72% | 1,767,500 |
| Jun 5, 2026 | 1,480.00 | 1,480.00 | 1,355.00 | 1,455.00 | 1,407.01 | -3.00% | 1,966,300 |
| Jun 4, 2026 | 1,330.00 | 1,500.00 | 1,230.00 | 1,500.00 | 1,450.53 | 9.89% | 1,215,000 |
| Jun 3, 2026 | 1,460.00 | 1,460.00 | 1,315.00 | 1,365.00 | 1,319.98 | -6.51% | 1,819,700 |
| Jun 2, 2026 | 1,520.00 | 1,520.00 | 1,430.00 | 1,460.00 | 1,411.85 | -4.26% | 1,427,900 |
| May 29, 2026 | 1,460.00 | 1,525.00 | 1,395.00 | 1,525.00 | 1,474.70 | 3.74% | 1,618,900 |
| May 26, 2026 | 1,345.00 | 1,475.00 | 1,345.00 | 1,470.00 | 1,421.52 | 9.70% | 996,800 |
| May 25, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,295.80 | 0.75% | 286,900 |
| May 22, 2026 | 1,300.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,286.13 | 1.92% | 1,018,700 |
| May 21, 2026 | 1,310.00 | 1,310.00 | 1,220.00 | 1,305.00 | 1,261.96 | -1.14% | 1,689,200 |
| May 20, 2026 | 1,330.00 | 1,360.00 | 1,230.00 | 1,320.00 | 1,276.46 | 0.76% | 1,528,700 |
| May 19, 2026 | 1,425.00 | 1,435.00 | 1,310.00 | 1,310.00 | 1,266.79 | -7.09% | 919,400 |
| May 18, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,363.49 | -4.41% | 643,200 |
| May 13, 2026 | 1,510.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,426.35 | -2.32% | 1,100,900 |
| May 12, 2026 | 1,580.00 | 1,580.00 | 1,490.00 | 1,510.00 | 1,460.20 | -4.43% | 1,072,400 |
| May 11, 2026 | 1,570.00 | 1,595.00 | 1,520.00 | 1,580.00 | 1,527.89 | -1.25% | 1,882,200 |
| May 8, 2026 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,547.23 | -2.74% | 972,600 |
| May 7, 2026 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,590.74 | - | 655,800 |
| May 6, 2026 | 1,705.00 | 1,760.00 | 1,645.00 | 1,645.00 | 1,590.74 | -3.52% | 1,256,900 |
| May 5, 2026 | 1,705.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,648.76 | - | 548,400 |
| May 4, 2026 | 1,745.00 | 1,760.00 | 1,615.00 | 1,705.00 | 1,648.76 | -2.29% | 2,432,300 |
| Apr 30, 2026 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,687.45 | -5.93% | 2,220,400 |
| Apr 29, 2026 | 1,860.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,793.82 | -0.80% | 11,306,300 |
| Apr 28, 2026 | 1,875.00 | 1,875.00 | 1,735.00 | 1,870.00 | 1,808.32 | -0.27% | 13,308,400 |
| Apr 27, 2026 | 1,875.00 | 1,885.00 | 1,810.00 | 1,875.00 | 1,813.16 | - | 14,914,600 |
| Apr 24, 2026 | 1,850.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,813.16 | 1.63% | 2,219,300 |
| Apr 23, 2026 | 1,810.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,784.15 | 1.93% | 2,187,900 |
| Apr 22, 2026 | 1,785.00 | 1,840.00 | 1,775.00 | 1,810.00 | 1,750.30 | 1.40% | 3,913,000 |
| Apr 21, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,726.13 | - | 2,233,100 |
| Apr 20, 2026 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,726.13 | 0.28% | 1,370,100 |
| Apr 17, 2026 | 1,780.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,721.29 | 0.28% | 903,100 |
| Apr 16, 2026 | 1,760.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,716.46 | 0.85% | 1,330,200 |
| Apr 15, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,701.95 | 0.28% | 1,841,000 |
| Apr 14, 2026 | 1,755.00 | 1,755.00 | 1,705.00 | 1,755.00 | 1,697.12 | 1.45% | 1,961,300 |