PT Tower Bersama Infrastructure Tbk
TBIG.JK · JKT
Market closed1,415.00-15.00 (-1.05%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5.90K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 6.40K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5.00K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.40K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 6.50K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2.00K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3.50K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5.10K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 32.20K |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | 9.70K |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 200.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 800.00 |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.30K |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 3.70K |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2.80K |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 200.00 |
| July 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2.80K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2.00K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 4.20K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 200.00 |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5.40K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2.70K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3.20K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 200.00 |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 200.00 |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 500.00 |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3.30K |
| July 17, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 300.00 |
| July 17, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 24.90K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 5.90K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 5.00K |
| July 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.90K |
| July 17, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 200.00 |
| July 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 300.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | 86.30K |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 200.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1.70K |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 100.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 400.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3.70K |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 100.00 |
| July 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 11.30K |