Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,103.79 +844.29 (+1.24%) CMC Crypto 200
1,449.58 -18.52 (-1.26%)
PT Tower Bersama Infrastructure Tbk (TBIG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,855.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,850.00 | 2,261,800 |
| 21 May 2024 | 1,860.00 | 1,865.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,506,300 |
| 20 May 2024 | 1,855.00 | 1,885.00 | 1,840.00 | 1,870.00 | 1,870.00 | 3,435,000 |
| 17 May 2024 | 1,890.00 | 1,895.00 | 1,800.00 | 1,855.00 | 1,855.00 | 3,847,300 |
| 16 May 2024 | 1,950.00 | 1,950.00 | 1,880.00 | 1,895.00 | 1,895.00 | 2,599,300 |
| 15 May 2024 | 1,960.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 1,134,900 |
| 14 May 2024 | 1,930.00 | 1,970.00 | 1,930.00 | 1,960.00 | 1,960.00 | 6,354,800 |
| 13 May 2024 | 1,900.00 | 1,975.00 | 1,885.00 | 1,935.00 | 1,935.00 | 1,531,900 |
| 08 May 2024 | 1,935.00 | 1,935.00 | 1,880.00 | 1,895.00 | 1,895.00 | 2,373,100 |
| 07 May 2024 | 1,925.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | 586,900 |
| 06 May 2024 | 1,920.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,925.00 | 680,000 |
| 03 May 2024 | 1,905.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,925.00 | 1,184,300 |
| 02 May 2024 | 1,975.00 | 1,975.00 | 1,870.00 | 1,900.00 | 1,900.00 | 6,640,400 |
| 30 Apr 2024 | 1,935.00 | 1,980.00 | 1,915.00 | 1,975.00 | 1,975.00 | 2,451,600 |
| 29 Apr 2024 | 1,855.00 | 1,955.00 | 1,830.00 | 1,915.00 | 1,915.00 | 3,647,800 |
| 26 Apr 2024 | 1,855.00 | 1,855.00 | 1,840.00 | 1,855.00 | 1,855.00 | 541,100 |
| 25 Apr 2024 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 561,200 |
| 24 Apr 2024 | 1,855.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1,421,300 |
| 23 Apr 2024 | 1,755.00 | 1,880.00 | 1,755.00 | 1,855.00 | 1,855.00 | 3,896,300 |
| 22 Apr 2024 | 1,760.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,755.00 | 2,859,200 |
| 19 Apr 2024 | 1,735.00 | 1,800.00 | 1,655.00 | 1,750.00 | 1,750.00 | 2,939,700 |
| 18 Apr 2024 | 1,765.00 | 1,770.00 | 1,710.00 | 1,725.00 | 1,725.00 | 2,048,000 |
| 17 Apr 2024 | 1,800.00 | 1,825.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1,884,200 |
| 16 Apr 2024 | 1,870.00 | 1,870.00 | 1,600.00 | 1,770.00 | 1,770.00 | 4,195,800 |
| 05 Apr 2024 | 1,870.00 | 1,875.00 | 1,850.00 | 1,870.00 | 1,870.00 | 841,500 |
| 04 Apr 2024 | 1,875.00 | 1,885.00 | 1,855.00 | 1,870.00 | 1,870.00 | 3,397,600 |
| 03 Apr 2024 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,870.00 | 2,023,600 |
| 02 Apr 2024 | 1,870.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,870.00 | 3,515,400 |
| 01 Apr 2024 | 1,880.00 | 1,885.00 | 1,840.00 | 1,865.00 | 1,865.00 | 2,163,200 |
| 28 Mar 2024 | 1,870.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,880.00 | 917,600 |
| 27 Mar 2024 | 1,875.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 986,500 |
| 26 Mar 2024 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1,049,400 |
| 25 Mar 2024 | 1,870.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,860.00 | 418,300 |
| 22 Mar 2024 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,240,200 |
| 21 Mar 2024 | 1,885.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 2,096,000 |
| 20 Mar 2024 | 1,900.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,885.00 | 909,100 |
| 19 Mar 2024 | 1,915.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 524,400 |
| 18 Mar 2024 | 1,940.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 824,700 |
| 15 Mar 2024 | 1,860.00 | 1,950.00 | 1,840.00 | 1,950.00 | 1,950.00 | 16,786,700 |
| 14 Mar 2024 | 1,875.00 | 1,880.00 | 1,855.00 | 1,860.00 | 1,860.00 | 1,280,900 |
| 13 Mar 2024 | 1,860.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,880.00 | 1,772,900 |
| 08 Mar 2024 | 1,895.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,860.00 | 1,721,500 |
| 07 Mar 2024 | 1,875.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 1,898,500 |
| 06 Mar 2024 | 1,925.00 | 1,925.00 | 1,865.00 | 1,870.00 | 1,870.00 | 2,705,000 |
| 05 Mar 2024 | 1,895.00 | 1,925.00 | 1,855.00 | 1,925.00 | 1,925.00 | 6,176,100 |
| 04 Mar 2024 | 1,890.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,890.00 | 529,300 |
| 01 Mar 2024 | 1,865.00 | 1,885.00 | 1,855.00 | 1,885.00 | 1,885.00 | 1,962,200 |
| 29 Feb 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,791,600 |
| 28 Feb 2024 | 1,880.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,698,000 |
| 27 Feb 2024 | 1,885.00 | 1,885.00 | 1,870.00 | 1,880.00 | 1,880.00 | 1,563,100 |
| 26 Feb 2024 | 1,900.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,885.00 | 1,117,300 |
| 23 Feb 2024 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 637,900 |
| 22 Feb 2024 | 1,905.00 | 1,910.00 | 1,875.00 | 1,905.00 | 1,905.00 | 1,334,700 |
| 21 Feb 2024 | 1,880.00 | 1,900.00 | 1,865.00 | 1,900.00 | 1,900.00 | 3,354,800 |
| 20 Feb 2024 | 1,890.00 | 1,895.00 | 1,865.00 | 1,875.00 | 1,875.00 | 2,598,100 |
| 19 Feb 2024 | 1,885.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 1,885,100 |
| 16 Feb 2024 | 1,910.00 | 1,910.00 | 1,870.00 | 1,885.00 | 1,885.00 | 5,532,000 |
| 15 Feb 2024 | 1,910.00 | 1,910.00 | 1,865.00 | 1,895.00 | 1,895.00 | 3,875,800 |
| 13 Feb 2024 | 1,900.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1,290,000 |
| 12 Feb 2024 | 1,900.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1,445,500 |
| 07 Feb 2024 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 4,846,200 |
| 06 Feb 2024 | 1,930.00 | 1,930.00 | 1,895.00 | 1,900.00 | 1,900.00 | 7,339,600 |
| 05 Feb 2024 | 1,960.00 | 1,960.00 | 1,875.00 | 1,930.00 | 1,930.00 | 7,713,100 |
| 02 Feb 2024 | 1,950.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 4,203,300 |
| 01 Feb 2024 | 1,950.00 | 1,965.00 | 1,920.00 | 1,950.00 | 1,950.00 | 2,323,100 |
| 31 Jan 2024 | 1,960.00 | 1,960.00 | 1,905.00 | 1,950.00 | 1,950.00 | 11,950,900 |
| 30 Jan 2024 | 1,950.00 | 1,970.00 | 1,945.00 | 1,960.00 | 1,960.00 | 5,502,600 |
| 29 Jan 2024 | 1,970.00 | 1,975.00 | 1,945.00 | 1,950.00 | 1,950.00 | 5,525,800 |
| 26 Jan 2024 | 1,950.00 | 1,990.00 | 1,940.00 | 1,950.00 | 1,950.00 | 10,065,400 |
| 25 Jan 2024 | 1,980.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,975.00 | 5,473,700 |
| 24 Jan 2024 | 1,970.00 | 2,030.00 | 1,935.00 | 1,950.00 | 1,950.00 | 12,639,800 |
| 23 Jan 2024 | 1,965.00 | 1,990.00 | 1,945.00 | 1,955.00 | 1,955.00 | 9,093,000 |
| 22 Jan 2024 | 1,850.00 | 1,975.00 | 1,845.00 | 1,960.00 | 1,960.00 | 23,104,100 |
| 19 Jan 2024 | 1,900.00 | 1,905.00 | 1,800.00 | 1,830.00 | 1,830.00 | 17,844,000 |
| 18 Jan 2024 | 1,895.00 | 1,895.00 | 1,875.00 | 1,890.00 | 1,890.00 | 10,384,800 |
| 17 Jan 2024 | 1,935.00 | 1,935.00 | 1,890.00 | 1,895.00 | 1,895.00 | 7,608,700 |
| 16 Jan 2024 | 2,030.00 | 2,030.00 | 1,925.00 | 1,940.00 | 1,940.00 | 8,108,700 |
| 15 Jan 2024 | 2,090.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,118,400 |
| 12 Jan 2024 | 2,110.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 860,700 |
| 11 Jan 2024 | 2,130.00 | 2,130.00 | 2,110.00 | 2,110.00 | 2,110.00 | 518,100 |
| 10 Jan 2024 | 2,160.00 | 2,160.00 | 2,110.00 | 2,130.00 | 2,130.00 | 1,692,200 |
| 09 Jan 2024 | 2,170.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,160.00 | 1,973,900 |
| 08 Jan 2024 | 2,180.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1,988,300 |
| 05 Jan 2024 | 2,110.00 | 2,170.00 | 2,110.00 | 2,170.00 | 2,170.00 | 7,227,100 |
| 04 Jan 2024 | 2,130.00 | 2,140.00 | 2,110.00 | 2,120.00 | 2,120.00 | 2,886,800 |
| 03 Jan 2024 | 2,130.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 2,215,200 |
| 02 Jan 2024 | 2,090.00 | 2,130.00 | 2,090.00 | 2,130.00 | 2,130.00 | 5,033,400 |
| 29 Dec 2023 | 2,070.00 | 2,100.00 | 2,060.00 | 2,090.00 | 2,090.00 | 2,525,200 |
| 28 Dec 2023 | 2,090.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | 5,736,600 |
| 27 Dec 2023 | 2,080.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | 2,661,700 |
| 22 Dec 2023 | 2,080.00 | 2,090.00 | 2,070.00 | 2,080.00 | 2,080.00 | 727,300 |
| 21 Dec 2023 | 2,080.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 6,611,400 |
| 20 Dec 2023 | 2,080.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,090.00 | 4,257,300 |
| 19 Dec 2023 | 2,060.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1,702,700 |
| 18 Dec 2023 | 2,080.00 | 2,080.00 | 2,050.00 | 2,060.00 | 2,060.00 | 5,623,000 |
| 15 Dec 2023 | 2,080.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 14,228,500 |
| 14 Dec 2023 | 2,100.00 | 2,110.00 | 2,060.00 | 2,080.00 | 2,080.00 | 3,814,500 |
| 13 Dec 2023 | 2,100.00 | 2,120.00 | 2,060.00 | 2,100.00 | 2,100.00 | 6,388,700 |
| 13 Dec 2023 | 25 Dividend | |||||
| 12 Dec 2023 | 2,080.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,075.00 | 10,116,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.