Tower Bersama Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,650.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,547.23 | 972,600 |
| 2026-05-07 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,590.74 | 655,800 |
| 2026-05-06 | 1,705.00 | 1,760.00 | 1,645.00 | 1,645.00 | 1,590.74 | 1,256,900 |
| 2026-05-05 | 1,705.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,648.76 | 548,400 |
| 2026-05-04 | 1,745.00 | 1,760.00 | 1,615.00 | 1,705.00 | 1,648.76 | 2,432,300 |
| 2026-05-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,687.45 | 0 |
| 2026-04-30 | 1,855.00 | 1,855.00 | 1,745.00 | 1,745.00 | 1,687.45 | 2,220,400 |
| 2026-04-29 | 1,860.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,793.82 | 11,306,300 |
| 2026-04-28 | 1,875.00 | 1,875.00 | 1,735.00 | 1,870.00 | 1,808.32 | 13,308,400 |
| 2026-04-27 | 1,875.00 | 1,885.00 | 1,810.00 | 1,875.00 | 1,813.16 | 14,914,600 |
| 2026-04-24 | 1,850.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,813.16 | 2,219,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 47.0000 IDR |
| 2025-06-19 | 23.7300 IDR |
| 2024-12-12 | 25.0000 IDR |
| 2024-06-10 | 30.2040 IDR |
| 2023-12-13 | 25.0000 IDR |
| 2023-06-13 | 35.3455 IDR |
| 2022-06-03 | 36.0000 IDR |
| 2021-04-09 | 32.0000 IDR |
| 2020-06-02 | 28.0000 IDR |
| 2019-05-31 | 138.6895 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.