PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia · Delayed Price · Currency is IDR 1,325.00
+15.00 (1.15%)
May 20, 2026, 10:39 AM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,425.00 | 1,435.00 | 1,310.00 | 1,310.00 | 1,310.00 | -7.09% | 919,400 |
| May 18, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,410.00 | 1,410.00 | -4.41% | 643,200 |
| May 13, 2026 | 1,510.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.32% | 1,100,900 |
| May 12, 2026 | 1,580.00 | 1,580.00 | 1,490.00 | 1,510.00 | 1,510.00 | -4.43% | 1,072,400 |
| May 11, 2026 | 1,570.00 | 1,595.00 | 1,520.00 | 1,580.00 | 1,580.00 | -1.25% | 1,882,200 |
| May 8, 2026 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | -2.74% | 972,600 |
| May 7, 2026 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 655,800 |
| May 6, 2026 | 1,705.00 | 1,760.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.52% | 1,256,900 |
| May 5, 2026 | 1,705.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,705.00 | - | 548,400 |
| May 4, 2026 | 1,745.00 | 1,760.00 | 1,615.00 | 1,705.00 | 1,705.00 | -2.29% | 2,432,300 |
| Apr 30, 2026 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,745.00 | -5.93% | 2,220,400 |
| Apr 29, 2026 | 1,860.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,855.00 | -0.80% | 11,306,300 |
| Apr 28, 2026 | 1,875.00 | 1,875.00 | 1,735.00 | 1,870.00 | 1,870.00 | -0.27% | 13,308,400 |
| Apr 27, 2026 | 1,875.00 | 1,885.00 | 1,810.00 | 1,875.00 | 1,875.00 | - | 14,914,600 |
| Apr 24, 2026 | 1,850.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.63% | 2,219,300 |
| Apr 23, 2026 | 1,810.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.93% | 2,187,900 |
| Apr 22, 2026 | 1,785.00 | 1,840.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1.40% | 3,913,000 |
| Apr 21, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | - | 2,233,100 |
| Apr 20, 2026 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.28% | 1,370,100 |
| Apr 17, 2026 | 1,780.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.28% | 903,100 |
| Apr 16, 2026 | 1,760.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.85% | 1,330,200 |
| Apr 15, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 0.28% | 1,841,000 |
| Apr 14, 2026 | 1,755.00 | 1,755.00 | 1,705.00 | 1,755.00 | 1,755.00 | 1.45% | 1,961,300 |
| Apr 13, 2026 | 1,700.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,730.00 | 0.87% | 1,287,300 |
| Apr 10, 2026 | 1,680.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 2.08% | 2,400,500 |
| Apr 9, 2026 | 1,680.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | - | 1,176,100 |
| Apr 8, 2026 | 1,660.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | 3.07% | 1,005,700 |
| Apr 7, 2026 | 1,625.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.31% | 1,012,800 |
| Apr 6, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 800,000 |
| Apr 2, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.91% | 1,213,000 |
| Apr 1, 2026 | 1,630.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 1,375,300 |
| Mar 31, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,625.00 | -0.91% | 2,030,700 |
| Mar 30, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,640.00 | 1,640.00 | - | 1,369,300 |
| Mar 27, 2026 | 1,610.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,640.00 | - | 793,400 |
| Mar 26, 2026 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 455,000 |
| Mar 25, 2026 | 1,620.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,625.00 | 0.31% | 782,200 |
| Mar 17, 2026 | 1,555.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,620.00 | 4.52% | 1,397,800 |
| Mar 16, 2026 | 1,485.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,550.00 | 4.03% | 4,304,300 |
| Mar 13, 2026 | 1,520.00 | 1,520.00 | 1,445.00 | 1,490.00 | 1,490.00 | -1.97% | 5,208,300 |
| Mar 12, 2026 | 1,490.00 | 1,535.00 | 1,460.00 | 1,520.00 | 1,520.00 | 1.67% | 1,142,400 |
| Mar 11, 2026 | 1,480.00 | 1,495.00 | 1,430.00 | 1,495.00 | 1,495.00 | 1.01% | 1,040,100 |
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 2.42% | 1,637,100 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,410.00 | 1,445.00 | 1,445.00 | -8.25% | 3,619,300 |
| Mar 6, 2026 | 1,585.00 | 1,585.00 | 1,410.00 | 1,575.00 | 1,575.00 | -0.63% | 7,903,500 |
| Mar 5, 2026 | 1,600.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,585.00 | 0.63% | 1,572,800 |
| Mar 4, 2026 | 1,685.00 | 1,685.00 | 1,570.00 | 1,575.00 | 1,575.00 | -7.35% | 3,389,600 |
| Mar 3, 2026 | 1,685.00 | 1,700.00 | 1,605.00 | 1,700.00 | 1,700.00 | 0.59% | 2,660,600 |
| Mar 2, 2026 | 1,625.00 | 1,690.00 | 1,580.00 | 1,690.00 | 1,690.00 | 1.20% | 3,918,600 |
| Feb 27, 2026 | 1,695.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 1,308,300 |
| Feb 26, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 1,449,700 |