PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,365.00
-35.00 (-2.50%)
Oct 12, 2026, 4:08 PM WIB
IDX:TBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.50% | 206,500 |
| Oct 9, 2026 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 152,800 |
| Oct 8, 2026 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.75% | 80,600 |
| Oct 7, 2026 | 1,435.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 75,700 |
| Oct 6, 2026 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 44,600 |
| Oct 5, 2026 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.04% | 197,900 |
| Oct 2, 2026 | 1,430.00 | 1,455.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1.05% | 119,700 |
| Oct 1, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.05% | 136,200 |
| Sep 30, 2026 | 1,430.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,475.00 | 2.08% | 182,500 |
| Sep 29, 2026 | 1,440.00 | 1,445.00 | 1,390.00 | 1,445.00 | 1,445.00 | - | 148,500 |
| Sep 28, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.37% | 160,400 |
| Sep 25, 2026 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.34% | 169,000 |
| Sep 24, 2026 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,470.00 | 0.34% | 617,200 |
| Sep 23, 2026 | 1,450.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,465.00 | 1.03% | 517,700 |
| Sep 22, 2026 | 1,465.00 | 1,475.00 | 1,400.00 | 1,450.00 | 1,450.00 | -1.02% | 334,500 |
| Sep 21, 2026 | 1,470.00 | 1,480.00 | 1,435.00 | 1,465.00 | 1,465.00 | -0.34% | 569,000 |
| Sep 18, 2026 | 1,450.00 | 1,470.00 | 1,415.00 | 1,470.00 | 1,470.00 | 2.80% | 408,200 |
| Sep 17, 2026 | 1,435.00 | 1,460.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.35% | 113,800 |
| Sep 16, 2026 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.37% | 72,000 |
| Sep 15, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 132,600 |
| Sep 14, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | -2.70% | 462,000 |
| Sep 11, 2026 | 1,485.00 | 1,505.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.34% | 357,000 |
| Sep 10, 2026 | 1,525.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.94% | 318,600 |
| Sep 9, 2026 | 1,525.00 | 1,535.00 | 1,505.00 | 1,530.00 | 1,530.00 | - | 194,200 |
| Sep 8, 2026 | 1,575.00 | 1,575.00 | 1,495.00 | 1,530.00 | 1,530.00 | 2.00% | 457,500 |
| Sep 7, 2026 | 1,580.00 | 1,580.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.99% | 1,343,000 |
| Sep 4, 2026 | 1,525.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,515.00 | 0.33% | 413,900 |
| Sep 3, 2026 | 1,455.00 | 1,525.00 | 1,445.00 | 1,510.00 | 1,510.00 | 3.78% | 2,451,600 |
| Sep 2, 2026 | 1,470.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.69% | 440,400 |
| Sep 1, 2026 | 1,480.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 586,300 |
| Aug 31, 2026 | 1,480.00 | 1,495.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.01% | 175,900 |
| Aug 28, 2026 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.00% | 157,500 |
| Aug 27, 2026 | 1,470.00 | 1,525.00 | 1,445.00 | 1,495.00 | 1,495.00 | 1.70% | 672,600 |
| Aug 26, 2026 | 1,440.00 | 1,510.00 | 1,420.00 | 1,470.00 | 1,470.00 | 1.03% | 876,800 |
| Aug 24, 2026 | 1,485.00 | 1,510.00 | 1,435.00 | 1,455.00 | 1,455.00 | 0.34% | 592,800 |
| Aug 21, 2026 | 1,440.00 | 1,570.00 | 1,420.00 | 1,450.00 | 1,450.00 | 2.84% | 1,551,100 |
| Aug 20, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 189,300 |
| Aug 19, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.11% | 353,800 |
| Aug 18, 2026 | 1,410.00 | 1,455.00 | 1,400.00 | 1,445.00 | 1,445.00 | 3.58% | 927,900 |
| Aug 14, 2026 | 1,375.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.45% | 4,844,300 |
| Aug 13, 2026 | 1,370.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.36% | 103,900 |
| Aug 12, 2026 | 1,350.00 | 1,395.00 | 1,345.00 | 1,370.00 | 1,370.00 | 2.24% | 133,200 |
| Aug 11, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.29% | 672,400 |
| Aug 10, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 201,400 |
| Aug 7, 2026 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.36% | 198,400 |
| Aug 6, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 525,300 |
| Aug 5, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 329,900 |
| Aug 4, 2026 | 1,470.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.73% | 219,900 |
| Aug 3, 2026 | 1,445.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,445.00 | - | 302,400 |
| Jul 31, 2026 | 1,415.00 | 1,500.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.12% | 776,600 |