PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia
· Delayed Price · Currency is IDR 1,845.00
-25.00 (-1.34%)
Apr 29, 2026, 11:27 AM WIB
IDX:TBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,860.00 | 1,860.00 | 1,790.00 | 1,840.00 | - | -1.60% | 934,100 |
| Apr 28, 2026 | 1,875.00 | 1,875.00 | 1,735.00 | 1,870.00 | 1,870.00 | -0.27% | 13,308,400 |
| Apr 27, 2026 | 1,875.00 | 1,885.00 | 1,810.00 | 1,875.00 | 1,875.00 | - | 14,914,600 |
| Apr 24, 2026 | 1,850.00 | 1,875.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.63% | 2,219,300 |
| Apr 23, 2026 | 1,810.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.93% | 2,187,900 |
| Apr 22, 2026 | 1,785.00 | 1,840.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1.40% | 3,913,000 |
| Apr 21, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | - | 2,233,100 |
| Apr 20, 2026 | 1,780.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.28% | 1,370,100 |
| Apr 17, 2026 | 1,780.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.28% | 903,100 |
| Apr 16, 2026 | 1,760.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.85% | 1,330,200 |
| Apr 15, 2026 | 1,760.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,760.00 | 0.28% | 1,841,000 |
| Apr 14, 2026 | 1,755.00 | 1,755.00 | 1,705.00 | 1,755.00 | 1,755.00 | 1.45% | 1,961,300 |
| Apr 13, 2026 | 1,700.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,730.00 | 0.87% | 1,287,300 |
| Apr 10, 2026 | 1,680.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,715.00 | 2.08% | 2,400,500 |
| Apr 9, 2026 | 1,680.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | - | 1,176,100 |
| Apr 8, 2026 | 1,660.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | 3.07% | 1,005,700 |
| Apr 7, 2026 | 1,625.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 0.31% | 1,012,800 |
| Apr 6, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 800,000 |
| Apr 2, 2026 | 1,640.00 | 1,640.00 | 1,610.00 | 1,625.00 | 1,625.00 | -0.91% | 1,213,000 |
| Apr 1, 2026 | 1,630.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 1,299,300 |
| Mar 31, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,625.00 | 1,625.00 | -0.91% | 2,030,700 |
| Mar 30, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,640.00 | 1,640.00 | - | 1,369,300 |
| Mar 27, 2026 | 1,610.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,640.00 | - | 693,300 |
| Mar 26, 2026 | 1,625.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 455,000 |
| Mar 25, 2026 | 1,620.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,625.00 | 0.31% | 782,200 |
| Mar 17, 2026 | 1,555.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,620.00 | 4.52% | 1,397,800 |
| Mar 16, 2026 | 1,485.00 | 1,560.00 | 1,420.00 | 1,550.00 | 1,550.00 | 4.03% | 4,304,300 |
| Mar 13, 2026 | 1,520.00 | 1,520.00 | 1,445.00 | 1,490.00 | 1,490.00 | -1.97% | 5,208,300 |
| Mar 12, 2026 | 1,490.00 | 1,535.00 | 1,460.00 | 1,520.00 | 1,520.00 | 1.67% | 1,142,400 |
| Mar 11, 2026 | 1,480.00 | 1,495.00 | 1,430.00 | 1,495.00 | 1,495.00 | 1.01% | 1,040,100 |
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 2.42% | 1,637,100 |
| Mar 9, 2026 | 1,500.00 | 1,500.00 | 1,410.00 | 1,445.00 | 1,445.00 | -8.25% | 3,619,300 |
| Mar 6, 2026 | 1,585.00 | 1,585.00 | 1,410.00 | 1,575.00 | 1,575.00 | -0.63% | 7,903,500 |
| Mar 5, 2026 | 1,600.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,585.00 | 0.63% | 1,572,800 |
| Mar 4, 2026 | 1,685.00 | 1,685.00 | 1,570.00 | 1,575.00 | 1,575.00 | -7.35% | 3,389,600 |
| Mar 3, 2026 | 1,685.00 | 1,700.00 | 1,605.00 | 1,700.00 | 1,700.00 | 0.59% | 2,660,600 |
| Mar 2, 2026 | 1,625.00 | 1,690.00 | 1,580.00 | 1,690.00 | 1,690.00 | 1.20% | 3,918,600 |
| Feb 27, 2026 | 1,695.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 1,308,300 |
| Feb 26, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | 1,449,700 |
| Feb 25, 2026 | 1,725.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 0.86% | 1,844,000 |
| Feb 24, 2026 | 1,740.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,735.00 | -0.57% | 1,653,700 |
| Feb 23, 2026 | 1,760.00 | 1,765.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.41% | 1,102,600 |
| Feb 20, 2026 | 1,755.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,770.00 | 0.57% | 2,970,100 |
| Feb 19, 2026 | 1,750.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,760.00 | 0.57% | 2,451,200 |
| Feb 18, 2026 | 1,720.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 1.74% | 2,531,500 |
| Feb 13, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,720.00 | -4.44% | 2,783,400 |
| Feb 12, 2026 | 1,755.00 | 1,800.00 | 1,690.00 | 1,800.00 | 1,800.00 | 3.15% | 3,057,400 |
| Feb 11, 2026 | 1,710.00 | 1,760.00 | 1,695.00 | 1,745.00 | 1,745.00 | 2.05% | 1,560,600 |
| Feb 10, 2026 | 1,635.00 | 1,720.00 | 1,635.00 | 1,710.00 | 1,710.00 | 1.48% | 1,287,500 |
| Feb 9, 2026 | 1,690.00 | 1,695.00 | 1,635.00 | 1,685.00 | 1,685.00 | -0.59% | 2,260,700 |
| Feb 6, 2026 | 1,760.00 | 1,760.00 | 1,690.00 | 1,695.00 | 1,695.00 | -3.97% | 1,336,900 |
| Feb 5, 2026 | 1,755.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.56% | 1,081,800 |
| Feb 4, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 876,600 |
| Feb 3, 2026 | 1,750.00 | 1,810.00 | 1,660.00 | 1,800.00 | 1,800.00 | 2.86% | 1,749,800 |
| Feb 2, 2026 | 1,850.00 | 1,850.00 | 1,600.00 | 1,750.00 | 1,750.00 | -1.96% | 3,948,900 |
| Jan 30, 2026 | 1,890.00 | 1,895.00 | 1,780.00 | 1,785.00 | 1,785.00 | -2.99% | 1,887,000 |
| Jan 29, 2026 | 1,830.00 | 1,870.00 | 1,545.00 | 1,840.00 | 1,840.00 | 1.38% | 6,951,300 |
| Jan 28, 2026 | 1,920.00 | 1,955.00 | 1,755.00 | 1,815.00 | 1,815.00 | -10.15% | 7,836,600 |
| Jan 27, 2026 | 1,980.00 | 2,060.00 | 1,930.00 | 2,020.00 | 2,020.00 | 1.51% | 3,954,000 |
| Jan 26, 2026 | 2,100.00 | 2,140.00 | 1,990.00 | 1,990.00 | 1,990.00 | -5.24% | 7,000,800 |
| Jan 23, 2026 | 2,170.00 | 2,220.00 | 2,060.00 | 2,100.00 | 2,100.00 | -3.23% | 4,861,000 |
| Jan 22, 2026 | 2,230.00 | 2,320.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.36% | 7,447,900 |
| Jan 21, 2026 | 2,230.00 | 2,230.00 | 2,140.00 | 2,200.00 | 2,200.00 | -1.35% | 3,894,900 |
| Jan 20, 2026 | 2,270.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | -0.45% | 2,946,900 |
| Jan 19, 2026 | 2,230.00 | 2,240.00 | 2,170.00 | 2,240.00 | 2,240.00 | - | 3,558,500 |
| Jan 15, 2026 | 2,200.00 | 2,240.00 | 2,170.00 | 2,240.00 | 2,240.00 | 3.23% | 3,748,800 |
| Jan 14, 2026 | 2,190.00 | 2,310.00 | 2,110.00 | 2,170.00 | 2,170.00 | 2.84% | 9,072,400 |
| Jan 13, 2026 | 2,310.00 | 2,310.00 | 2,100.00 | 2,110.00 | 2,110.00 | -7.46% | 5,228,700 |
| Jan 12, 2026 | 2,310.00 | 2,330.00 | 2,210.00 | 2,280.00 | 2,280.00 | -2.15% | 6,863,700 |
| Jan 9, 2026 | 2,330.00 | 2,400.00 | 2,290.00 | 2,330.00 | 2,330.00 | -0.43% | 4,035,500 |
| Jan 8, 2026 | 2,400.00 | 2,450.00 | 2,310.00 | 2,340.00 | 2,340.00 | -2.50% | 5,421,900 |
| Jan 7, 2026 | 2,450.00 | 2,500.00 | 2,390.00 | 2,400.00 | 2,400.00 | -2.04% | 6,576,400 |
| Jan 6, 2026 | 2,550.00 | 2,710.00 | 2,400.00 | 2,450.00 | 2,450.00 | -3.92% | 12,657,300 |
| Jan 5, 2026 | 2,610.00 | 2,730.00 | 2,500.00 | 2,550.00 | 2,550.00 | -1.92% | 8,378,400 |
| Jan 2, 2026 | 2,730.00 | 2,780.00 | 2,600.00 | 2,600.00 | 2,600.00 | -2.99% | 6,595,800 |
| Dec 30, 2025 | 2,860.00 | 2,950.00 | 2,680.00 | 2,680.00 | 2,680.00 | -4.63% | 25,308,700 |
| Dec 29, 2025 | 2,490.00 | 2,840.00 | 2,390.00 | 2,810.00 | 2,810.00 | 12.85% | 16,459,000 |
| Dec 24, 2025 | 2,300.00 | 2,710.00 | 2,280.00 | 2,490.00 | 2,490.00 | 8.26% | 26,880,600 |
| Dec 23, 2025 | 2,140.00 | 2,300.00 | 2,110.00 | 2,300.00 | 2,300.00 | 7.48% | 11,302,000 |
| Dec 22, 2025 | 2,140.00 | 2,140.00 | 2,060.00 | 2,140.00 | 2,140.00 | - | 643,200 |
| Dec 19, 2025 | 2,170.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.38% | 1,305,200 |
| Dec 18, 2025 | 2,030.00 | 2,170.00 | 2,020.00 | 2,170.00 | 2,170.00 | 6.90% | 6,084,900 |
| Dec 17, 2025 | 1,965.00 | 2,140.00 | 1,930.00 | 2,030.00 | 2,030.00 | 3.05% | 3,803,100 |
| Dec 16, 2025 | 1,980.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,970.00 | - | 2,542,400 |
| Dec 15, 2025 | 1,910.00 | 1,985.00 | 1,870.00 | 1,970.00 | 1,970.00 | 3.68% | 2,573,400 |
| Dec 12, 2025 | 1,925.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.30% | 507,600 |
| Dec 11, 2025 | 1,930.00 | 1,945.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.52% | 410,700 |
| Dec 10, 2025 | 1,980.00 | 1,980.00 | 1,895.00 | 1,935.00 | 1,935.00 | -2.27% | 2,887,100 |
| Dec 9, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.25% | 673,000 |
| Dec 8, 2025 | 1,985.00 | 1,985.00 | 1,975.00 | 1,985.00 | 1,985.00 | - | 533,400 |
| Dec 5, 2025 | 1,975.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.51% | 536,900 |
| Dec 4, 2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | - | 533,300 |
| Dec 3, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,975.00 | -0.25% | 400,900 |
| Dec 2, 2025 | 1,980.00 | 1,980.00 | 1,905.00 | 1,980.00 | 1,980.00 | - | 1,498,300 |
| Dec 1, 2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.25% | 344,900 |
| Nov 28, 2025 | 1,990.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,985.00 | -0.25% | 499,000 |
| Nov 27, 2025 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 391,400 |
| Nov 26, 2025 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | - | 709,600 |
| Nov 25, 2025 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 0.25% | 607,000 |
| Nov 24, 2025 | 1,985.00 | 1,985.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.25% | 530,100 |