Skip to main content
logo
PT Tower Bersama Infrastructure Tbk (IDX:TBIG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-80.00 (-2.99%)
Jan 2, 2026, 4:08 PM WIB

IDX:TBIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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