PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,010.00
-60.00 (-5.61%)
Oct 30, 2026, 4:10 PM WIB
IDX:TBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -5.61% | 2,268,700 |
| Oct 29, 2026 | 1,090.00 | 1,090.00 | 1,025.00 | 1,070.00 | 1,070.00 | -1.83% | 912,500 |
| Oct 28, 2026 | 1,090.00 | 1,095.00 | 1,015.00 | 1,090.00 | 1,090.00 | - | 1,323,000 |
| Oct 27, 2026 | 1,070.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 1.40% | 1,020,000 |
| Oct 26, 2026 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | -1.83% | 674,300 |
| Oct 23, 2026 | 1,130.00 | 1,135.00 | 1,075.00 | 1,095.00 | 1,095.00 | -2.23% | 652,300 |
| Oct 22, 2026 | 1,170.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | -4.68% | 731,200 |
| Oct 21, 2026 | 1,170.00 | 1,210.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.43% | 361,000 |
| Oct 20, 2026 | 1,190.00 | 1,200.00 | 1,125.00 | 1,170.00 | 1,170.00 | -2.50% | 414,700 |
| Oct 19, 2026 | 1,105.00 | 1,205.00 | 1,105.00 | 1,200.00 | 1,200.00 | 1.27% | 3,043,200 |
| Oct 16, 2026 | 1,285.00 | 1,310.00 | 1,145.00 | 1,185.00 | 1,185.00 | -11.90% | 2,210,000 |
| Oct 15, 2026 | 1,355.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.10% | 1,506,300 |
| Oct 14, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 174,200 |
| Oct 13, 2026 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 212,000 |
| Oct 12, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.50% | 204,400 |
| 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 |