Singapore markets open in 47 minutes

PT Tower Bersama Infrastructure Tbk (TBIG.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-1,900.0000 (-100.00%)
At close: 04:01PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,905.00001,925.00001,895.00001,925.00001,925.00001,184,300
02 May 20241,975.00001,975.00001,870.00001,900.00001,900.00006,640,400
30 Apr 20241,935.00001,980.00001,915.00001,975.00001,975.00002,451,600
29 Apr 20241,855.00001,955.00001,830.00001,915.00001,915.00003,647,800
26 Apr 20241,855.00001,855.00001,840.00001,855.00001,855.0000541,100
25 Apr 20241,860.00001,860.00001,840.00001,855.00001,855.0000561,200
24 Apr 20241,855.00001,880.00001,835.00001,860.00001,860.00001,421,300
23 Apr 20241,755.00001,880.00001,755.00001,855.00001,855.00003,896,300
22 Apr 20241,760.00001,800.00001,740.00001,755.00001,755.00002,859,200
19 Apr 20241,735.00001,800.00001,655.00001,750.00001,750.00002,939,700
18 Apr 20241,765.00001,770.00001,710.00001,725.00001,725.00002,048,000
17 Apr 20241,800.00001,825.00001,750.00001,770.00001,770.00001,884,200
16 Apr 20241,870.00001,870.00001,600.00001,770.00001,770.00004,195,800
05 Apr 20241,870.00001,875.00001,850.00001,870.00001,870.0000841,500
04 Apr 20241,875.00001,885.00001,855.00001,870.00001,870.00003,397,600
03 Apr 20241,875.00001,885.00001,860.00001,870.00001,870.00002,023,600
02 Apr 20241,870.00001,870.00001,820.00001,870.00001,870.00003,515,400
01 Apr 20241,880.00001,885.00001,840.00001,865.00001,865.00002,163,200
28 Mar 20241,870.00001,880.00001,855.00001,880.00001,880.0000917,600
27 Mar 20241,875.00001,875.00001,855.00001,875.00001,875.0000986,500
26 Mar 20241,870.00001,870.00001,850.00001,870.00001,870.00001,049,400
25 Mar 20241,870.00001,870.00001,855.00001,860.00001,860.0000418,300
22 Mar 20241,865.00001,865.00001,855.00001,855.00001,855.00001,240,200
21 Mar 20241,885.00001,900.00001,860.00001,860.00001,860.00002,096,000
20 Mar 20241,900.00001,900.00001,870.00001,885.00001,885.0000909,100
19 Mar 20241,915.00001,915.00001,885.00001,900.00001,900.0000524,400
18 Mar 20241,940.00001,950.00001,900.00001,900.00001,900.0000824,700
15 Mar 20241,860.00001,950.00001,840.00001,950.00001,950.000016,786,700
14 Mar 20241,875.00001,880.00001,855.00001,860.00001,860.00001,280,900
13 Mar 20241,860.00001,885.00001,855.00001,880.00001,880.00001,772,900
08 Mar 20241,895.00001,895.00001,855.00001,860.00001,860.00001,721,500
07 Mar 20241,875.00001,885.00001,865.00001,880.00001,880.00001,898,500
06 Mar 20241,925.00001,925.00001,865.00001,870.00001,870.00002,705,000
05 Mar 20241,895.00001,925.00001,855.00001,925.00001,925.00006,176,100
04 Mar 20241,890.00001,895.00001,865.00001,890.00001,890.0000529,300
01 Mar 20241,865.00001,885.00001,855.00001,885.00001,885.00001,962,200
29 Feb 20241,900.00001,900.00001,860.00001,860.00001,860.00001,791,600
28 Feb 20241,880.00001,900.00001,850.00001,900.00001,900.00001,698,000
27 Feb 20241,885.00001,885.00001,870.00001,880.00001,880.00001,563,100
26 Feb 20241,900.00001,905.00001,870.00001,885.00001,885.00001,117,300
23 Feb 20241,910.00001,910.00001,880.00001,900.00001,900.0000637,900
22 Feb 20241,905.00001,910.00001,875.00001,905.00001,905.00001,334,700
21 Feb 20241,880.00001,900.00001,865.00001,900.00001,900.00003,354,800
20 Feb 20241,890.00001,895.00001,865.00001,875.00001,875.00002,598,100
19 Feb 20241,885.00001,890.00001,870.00001,890.00001,890.00001,885,100
16 Feb 20241,910.00001,910.00001,870.00001,885.00001,885.00005,532,000
15 Feb 20241,910.00001,910.00001,865.00001,895.00001,895.00003,875,800
13 Feb 20241,900.00001,915.00001,895.00001,900.00001,900.00001,290,000
12 Feb 20241,900.00001,905.00001,880.00001,900.00001,900.00001,445,500
07 Feb 20241,900.00001,900.00001,870.00001,900.00001,900.00004,846,200
06 Feb 20241,930.00001,930.00001,895.00001,900.00001,900.00007,339,600
05 Feb 20241,960.00001,960.00001,875.00001,930.00001,930.00007,713,100
02 Feb 20241,950.00001,960.00001,920.00001,960.00001,960.00004,203,300
01 Feb 20241,950.00001,965.00001,920.00001,950.00001,950.00002,323,100
31 Jan 20241,960.00001,960.00001,905.00001,950.00001,950.000011,950,900
30 Jan 20241,950.00001,970.00001,945.00001,960.00001,960.00005,502,600
29 Jan 20241,970.00001,975.00001,945.00001,950.00001,950.00005,525,800
26 Jan 20241,950.00001,990.00001,940.00001,950.00001,950.000010,065,400
25 Jan 20241,980.00001,980.00001,940.00001,975.00001,975.00005,473,700
24 Jan 20241,970.00002,030.00001,935.00001,950.00001,950.000012,639,800
23 Jan 20241,965.00001,990.00001,945.00001,955.00001,955.00009,093,000
22 Jan 20241,850.00001,975.00001,845.00001,960.00001,960.000023,104,100
19 Jan 20241,900.00001,905.00001,800.00001,830.00001,830.000017,844,000
18 Jan 20241,895.00001,895.00001,875.00001,890.00001,890.000010,384,800
17 Jan 20241,935.00001,935.00001,890.00001,895.00001,895.00007,608,700
16 Jan 20242,030.00002,030.00001,925.00001,940.00001,940.00008,108,700
15 Jan 20242,090.00002,110.00002,020.00002,030.00002,030.00001,118,400
12 Jan 20242,110.00002,120.00002,080.00002,080.00002,080.0000860,700
11 Jan 20242,130.00002,130.00002,110.00002,110.00002,110.0000518,100
10 Jan 20242,160.00002,160.00002,110.00002,130.00002,130.00001,692,200
09 Jan 20242,170.00002,180.00002,130.00002,160.00002,160.00001,973,900
08 Jan 20242,180.00002,180.00002,160.00002,180.00002,180.00001,988,300
05 Jan 20242,110.00002,170.00002,110.00002,170.00002,170.00007,227,100
04 Jan 20242,130.00002,140.00002,110.00002,120.00002,120.00002,886,800
03 Jan 20242,130.00002,140.00002,110.00002,130.00002,130.00002,215,200
02 Jan 20242,090.00002,130.00002,090.00002,130.00002,130.00005,033,400
29 Dec 20232,070.00002,100.00002,060.00002,090.00002,090.00002,525,200
28 Dec 20232,090.00002,100.00002,070.00002,070.00002,070.00005,736,600
27 Dec 20232,080.00002,100.00002,070.00002,080.00002,080.00002,661,700
22 Dec 20232,080.00002,090.00002,070.00002,080.00002,080.0000727,300
21 Dec 20232,080.00002,090.00002,050.00002,070.00002,070.00006,611,400
20 Dec 20232,080.00002,140.00002,070.00002,090.00002,090.00004,257,300
19 Dec 20232,060.00002,080.00002,040.00002,070.00002,070.00001,702,700
18 Dec 20232,080.00002,080.00002,050.00002,060.00002,060.00005,623,000
15 Dec 20232,080.00002,120.00002,080.00002,080.00002,080.000014,228,500
14 Dec 20232,100.00002,110.00002,060.00002,080.00002,080.00003,814,500
13 Dec 20232,100.00002,120.00002,060.00002,100.00002,100.00006,388,700
13 Dec 202325 Dividend
12 Dec 20232,080.00002,110.00002,080.00002,100.00002,075.000010,116,100
11 Dec 20232,080.00002,090.00002,050.00002,080.00002,055.23808,871,000
08 Dec 20232,080.00002,100.00002,060.00002,070.00002,045.35713,773,700
07 Dec 20232,060.00002,100.00002,060.00002,080.00002,055.23803,781,500
06 Dec 20232,110.00002,120.00002,070.00002,070.00002,045.35714,718,800
05 Dec 20232,070.00002,130.00002,070.00002,110.00002,084.88099,921,600
04 Dec 20232,070.00002,080.00002,040.00002,070.00002,045.35713,125,400
01 Dec 20232,070.00002,080.00002,040.00002,070.00002,045.35713,312,500
30 Nov 20232,060.00002,080.00002,050.00002,050.00002,025.59522,269,600
29 Nov 20232,080.00002,080.00002,060.00002,060.00002,035.47622,385,000
28 Nov 20232,070.00002,090.00002,040.00002,090.00002,065.11897,026,300
27 Nov 20232,040.00002,070.00002,020.00002,070.00002,045.35713,729,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...