See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI101.95▼ 1.28%
← TBIG.JK stock page

Tower Bersama Infrastructure Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-152,850.002,870.002,810.002,840.002,531.8925,440,600
2021-11-122,860.002,890.002,810.002,860.002,549.7244,520,300
2021-11-112,880.002,890.002,830.002,840.002,531.8926,640,000
2021-11-102,790.002,920.002,780.002,900.002,585.3891,238,900
2021-11-092,800.002,800.002,760.002,790.002,487.3122,228,800
2021-11-082,780.002,800.002,730.002,800.002,496.2321,968,200
2021-11-052,750.002,800.002,690.002,780.002,478.4078,925,700
2021-11-042,800.002,810.002,730.002,750.002,451.6548,608,900
2021-11-032,800.002,820.002,770.002,800.002,496.2321,774,600
2021-11-022,840.002,850.002,770.002,800.002,496.2331,195,400
2021-11-012,940.002,960.002,810.002,820.002,514.0642,730,000
2021-10-292,850.002,950.002,840.002,940.002,621.0458,161,300
2021-10-282,830.002,860.002,800.002,820.002,514.0623,264,000
2021-10-272,860.002,860.002,810.002,860.002,549.7225,566,300
2021-10-262,890.002,900.002,840.002,860.002,549.7238,466,500
2021-10-252,960.002,960.002,860.002,860.002,549.7224,485,000
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1947.0000 IDR
2025-06-1923.7300 IDR
2024-12-1225.0000 IDR
2024-06-1030.2040 IDR
2023-12-1325.0000 IDR
2023-06-1335.3455 IDR
2022-06-0336.0000 IDR
2021-04-0932.0000 IDR
2020-06-0228.0000 IDR
2019-05-31138.6895 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.