Skip to main content
PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,445.00
-130.00 (-8.25%)
Mar 9, 2026, 4:13 PM WIB

IDX:TBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,500.001,500.001,410.001,445.00--8.25%2,495,000
Mar 6, 20261,585.001,585.001,410.001,575.001,575.00-0.63%7,903,500
Mar 5, 20261,600.001,610.001,555.001,585.001,585.000.63%1,572,800
Mar 4, 20261,685.001,685.001,570.001,575.001,575.00-7.35%3,389,600
Mar 3, 20261,685.001,700.001,605.001,700.001,700.000.59%2,660,600
Mar 2, 20261,625.001,690.001,580.001,690.001,690.001.20%3,918,600
Feb 27, 20261,695.001,695.001,670.001,670.001,670.00-1.76%1,308,300
Feb 26, 20261,755.001,755.001,700.001,700.001,700.00-2.86%1,449,700
Feb 25, 20261,725.001,755.001,725.001,750.001,750.000.86%1,844,000
Feb 24, 20261,740.001,750.001,700.001,735.001,735.00-0.57%1,653,700
Feb 23, 20261,760.001,765.001,735.001,745.001,745.00-1.41%1,102,600
Feb 20, 20261,755.001,780.001,725.001,770.001,770.000.57%2,970,100
Feb 19, 20261,750.001,760.001,705.001,760.001,760.000.57%2,451,200
Feb 18, 20261,720.001,750.001,675.001,750.001,750.001.74%2,531,500
Feb 13, 20261,800.001,800.001,720.001,720.001,720.00-4.44%2,783,400
Feb 12, 20261,755.001,800.001,690.001,800.001,800.003.15%3,057,400
Feb 11, 20261,710.001,760.001,695.001,745.001,745.002.05%1,560,600
Feb 10, 20261,635.001,720.001,635.001,710.001,710.001.48%1,287,500
Feb 9, 20261,690.001,695.001,635.001,685.001,685.00-0.59%2,260,700
Feb 6, 20261,760.001,760.001,690.001,695.001,695.00-3.97%1,336,900
Feb 5, 20261,755.001,790.001,750.001,765.001,765.00-0.56%1,081,800
Feb 4, 20261,800.001,825.001,750.001,775.001,775.00-1.39%876,600
Feb 3, 20261,750.001,810.001,660.001,800.001,800.002.86%1,749,800
Feb 2, 20261,850.001,850.001,600.001,750.001,750.00-1.96%3,948,900
Jan 30, 20261,890.001,895.001,780.001,785.001,785.00-2.99%1,887,000
Jan 29, 20261,830.001,870.001,545.001,840.001,840.001.38%6,951,300
Jan 28, 20261,920.001,955.001,755.001,815.001,815.00-10.15%7,836,600
Jan 27, 20261,980.002,060.001,930.002,020.002,020.001.51%3,954,000
Jan 26, 20262,100.002,140.001,990.001,990.001,990.00-5.24%7,000,800
Jan 23, 20262,170.002,220.002,060.002,100.002,100.00-3.23%4,861,000
Jan 22, 20262,230.002,320.002,160.002,170.002,170.00-1.36%7,447,900
Jan 21, 20262,230.002,230.002,140.002,200.002,200.00-1.35%3,894,900
Jan 20, 20262,270.002,270.002,200.002,230.002,230.00-0.45%2,946,900
Jan 19, 20262,230.002,240.002,170.002,240.002,240.00-3,558,500
Jan 15, 20262,200.002,240.002,170.002,240.002,240.003.23%3,748,800
Jan 14, 20262,190.002,310.002,110.002,170.002,170.002.84%9,072,400
Jan 13, 20262,310.002,310.002,100.002,110.002,110.00-7.46%5,228,700
Jan 12, 20262,310.002,330.002,210.002,280.002,280.00-2.15%6,863,700
Jan 9, 20262,330.002,400.002,290.002,330.002,330.00-0.43%4,035,500
Jan 8, 20262,400.002,450.002,310.002,340.002,340.00-2.50%5,421,900
Jan 7, 20262,450.002,500.002,390.002,400.002,400.00-2.04%6,576,400
Jan 6, 20262,550.002,710.002,400.002,450.002,450.00-3.92%12,657,300
Jan 5, 20262,610.002,730.002,500.002,550.002,550.00-1.92%8,378,400
Jan 2, 20262,730.002,780.002,600.002,600.002,600.00-2.99%6,595,800
Dec 30, 20252,860.002,950.002,680.002,680.002,680.00-4.63%25,308,700
Dec 29, 20252,490.002,840.002,390.002,810.002,810.0012.85%16,459,000
Dec 24, 20252,300.002,710.002,280.002,490.002,490.008.26%26,880,600
Dec 23, 20252,140.002,300.002,110.002,300.002,300.007.48%11,302,000
Dec 22, 20252,140.002,140.002,060.002,140.002,140.00-643,200
Dec 19, 20252,170.002,180.002,100.002,140.002,140.00-1.38%1,305,200
Dec 18, 20252,030.002,170.002,020.002,170.002,170.006.90%6,084,900
Dec 17, 20251,965.002,140.001,930.002,030.002,030.003.05%3,803,100
Dec 16, 20251,980.001,980.001,875.001,970.001,970.00-2,542,400
Dec 15, 20251,910.001,985.001,870.001,970.001,970.003.68%2,573,400
Dec 12, 20251,925.001,925.001,880.001,900.001,900.00-1.30%507,600
Dec 11, 20251,930.001,945.001,900.001,925.001,925.00-0.52%410,700
Dec 10, 20251,980.001,980.001,895.001,935.001,935.00-2.27%2,887,100
Dec 9, 20251,985.001,985.001,970.001,980.001,980.00-0.25%673,000
Dec 8, 20251,985.001,985.001,975.001,985.001,985.00-533,400
Dec 5, 20251,975.001,985.001,950.001,985.001,985.000.51%536,900
Dec 4, 20251,975.001,975.001,950.001,975.001,975.00-533,300
Dec 3, 20251,980.001,980.001,950.001,975.001,975.00-0.25%400,900
Dec 2, 20251,980.001,980.001,905.001,980.001,980.00-1,498,300
Dec 1, 20251,985.001,985.001,955.001,980.001,980.00-0.25%344,900
Nov 28, 20251,990.001,995.001,960.001,985.001,985.00-0.25%499,000
Nov 27, 20251,985.001,990.001,970.001,990.001,990.000.25%391,400
Nov 26, 20251,970.001,985.001,965.001,985.001,985.00-709,600
Nov 25, 20251,985.001,985.001,950.001,985.001,985.000.25%607,000
Nov 24, 20251,985.001,985.001,955.001,980.001,980.00-0.25%530,100
Nov 21, 20251,985.002,010.001,965.001,985.001,985.00-381,000
Nov 20, 20252,000.002,000.001,945.001,985.001,985.00-0.75%991,100
Nov 19, 20252,000.002,000.001,960.002,000.002,000.000.25%526,500
Nov 18, 20251,995.002,000.001,965.001,995.001,995.00-0.25%1,109,700
Nov 17, 20252,000.002,020.001,960.002,000.002,000.00-762,600
Nov 14, 20252,170.002,170.001,995.002,000.002,000.00-7.83%2,040,300
Nov 13, 20252,230.002,230.002,100.002,170.002,170.00-2.69%884,400
Nov 12, 20252,230.002,240.002,170.002,230.002,230.000.45%901,900
Nov 11, 20252,210.002,220.002,160.002,220.002,220.00-302,300
Nov 10, 20252,200.002,220.002,170.002,220.002,220.000.91%501,400
Nov 7, 20252,170.002,200.002,160.002,200.002,200.000.92%243,600
Nov 6, 20252,200.002,260.002,150.002,180.002,180.00-0.91%461,900
Nov 5, 20252,050.002,300.002,050.002,200.002,200.002.80%3,349,700
Nov 4, 20252,240.002,250.002,110.002,140.002,140.00-4.89%2,613,000
Nov 3, 20252,260.002,500.002,200.002,250.002,250.00-5.46%8,673,800
Oct 31, 20251,920.002,380.001,920.002,380.002,380.0024.61%18,780,100
Oct 30, 20251,875.001,940.001,870.001,910.001,910.002.69%2,901,000
Oct 29, 20251,835.001,895.001,825.001,860.001,860.001.92%800,300
Oct 28, 20251,870.001,900.001,825.001,825.001,825.00-1.62%664,700
Oct 27, 20251,910.001,925.001,855.001,855.001,855.00-1.85%546,300
Oct 24, 20251,880.001,910.001,870.001,890.001,890.001.07%257,900
Oct 23, 20251,900.001,925.001,870.001,870.001,870.00-1.32%689,500
Oct 22, 20251,920.001,975.001,890.001,895.001,895.00-0.26%1,773,700
Oct 21, 20251,930.001,930.001,885.001,900.001,900.000.80%337,600
Oct 20, 20251,960.001,970.001,870.001,885.001,885.00-3.83%893,300
Oct 17, 20251,860.002,020.001,820.001,960.001,960.005.38%1,396,900
Oct 16, 20251,865.001,890.001,810.001,860.001,860.00-0.27%183,000
Oct 15, 20251,860.001,910.001,825.001,865.001,865.001.08%230,400
Oct 14, 20251,800.001,925.001,800.001,845.001,845.002.50%2,511,800
Oct 13, 20251,850.001,855.001,800.001,800.001,800.00-2.70%651,100
Oct 10, 20251,910.001,915.001,850.001,850.001,850.00-2.89%237,900