PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,425.00
-40.00 (-2.73%)
Sep 22, 2026, 3:28 PM WIB
IDX:TBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,465.00 | 1,475.00 | 1,400.00 | 1,425.00 | - | -2.73% | 208,100 |
| 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% | 71,900 |
| 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 |
| Jul 30, 2026 | 1,380.00 | 1,450.00 | 1,380.00 | 1,415.00 | 1,415.00 | 2.54% | 1,058,400 |
| Jul 29, 2026 | 1,470.00 | 1,470.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.83% | 1,104,800 |
| Jul 28, 2026 | 1,380.00 | 1,455.00 | 1,360.00 | 1,450.00 | 1,450.00 | 2.11% | 2,644,800 |
| Jul 27, 2026 | 1,375.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,420.00 | 3.27% | 1,176,400 |
| Jul 24, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.08% | 226,500 |
| Jul 23, 2026 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.42% | 431,400 |
| Jul 22, 2026 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.35% | 856,800 |
| Jul 21, 2026 | 1,435.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.70% | 524,000 |
| Jul 20, 2026 | 1,415.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,425.00 | 0.71% | 313,900 |
| Jul 17, 2026 | 1,430.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.05% | 408,300 |
| Jul 16, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 504,400 |
| Jul 15, 2026 | 1,450.00 | 1,520.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.04% | 695,000 |
| Jul 14, 2026 | 1,440.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,440.00 | 1.05% | 372,100 |
| Jul 13, 2026 | 1,420.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 0.35% | 461,400 |