Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
26-Oct-2022 2,430.00 2,440.00 2,380.00 2,380.00 43,930,700 0
25-Oct-2022 2,470.00 2,470.00 2,380.00 2,430.00 36,939,800 0
24-Oct-2022 2,580.00 2,580.00 2,450.00 2,460.00 22,414,100 0
21-Oct-2022 2,600.00 2,600.00 2,530.00 2,580.00 21,181,500 0
20-Oct-2022 2,590.00 2,660.00 2,560.00 2,600.00 16,044,700 0
19-Oct-2022 2,540.00 2,620.00 2,510.00 2,590.00 12,606,300 0
18-Oct-2022 2,570.00 2,580.00 2,490.00 2,550.00 9,017,200 0
17-Oct-2022 2,530.00 2,600.00 2,470.00 2,560.00 7,290,200 0
14-Oct-2022 2,540.00 2,560.00 2,460.00 2,530.00 10,789,000 0
13-Oct-2022 2,610.00 2,620.00 2,520.00 2,530.00 12,157,600 0
12-Oct-2022 2,600.00 2,610.00 2,520.00 2,600.00 39,013,500 0
11-Oct-2022 2,700.00 2,700.00 2,550.00 2,600.00 25,614,300 0
10-Oct-2022 2,730.00 2,770.00 2,650.00 2,700.00 39,617,500 0
07-Oct-2022 2,790.00 2,810.00 2,730.00 2,730.00 11,037,500 0
06-Oct-2022 2,830.00 2,830.00 2,790.00 2,790.00 11,243,100 0
05-Oct-2022 2,850.00 2,900.00 2,810.00 2,820.00 17,774,900 0
04-Oct-2022 2,820.00 2,870.00 2,800.00 2,850.00 34,021,900 0
03-Oct-2022 2,830.00 2,840.00 2,800.00 2,800.00 6,496,400 0
30-Sep-2022 2,820.00 2,850.00 2,790.00 2,830.00 11,601,500 0
29-Sep-2022 2,830.00 2,860.00 2,810.00 2,830.00 5,060,000 0
28-Sep-2022 2,900.00 2,900.00 2,820.00 2,820.00 23,162,200 0
27-Sep-2022 2,780.00 2,890.00 2,780.00 2,890.00 16,473,400 0
26-Sep-2022 2,850.00 2,860.00 2,780.00 2,780.00 8,356,900 0
23-Sep-2022 2,780.00 2,860.00 2,780.00 2,850.00 15,043,800 0
22-Sep-2022 2,800.00 2,800.00 2,780.00 2,780.00 6,501,400 0
21-Sep-2022 2,810.00 2,820.00 2,770.00 2,800.00 37,797,800 0
20-Sep-2022 2,830.00 2,860.00 2,800.00 2,800.00 24,087,500 0
19-Sep-2022 2,780.00 2,840.00 2,780.00 2,830.00 44,068,100 0
16-Sep-2022 2,800.00 2,820.00 2,750.00 2,750.00 147,090,700 0
15-Sep-2022 2,850.00 2,860.00 2,820.00 2,830.00 18,494,900 0
14-Sep-2022 2,830.00 2,870.00 2,800.00 2,850.00 37,914,100 0
13-Sep-2022 2,900.00 2,900.00 2,850.00 2,850.00 55,412,500 0
12-Sep-2022 2,910.00 2,930.00 2,850.00 2,870.00 10,245,500 0
09-Sep-2022 2,940.00 2,950.00 2,900.00 2,900.00 3,612,500 0
08-Sep-2022 2,950.00 2,950.00 2,910.00 2,940.00 8,028,000 0
07-Sep-2022 2,870.00 2,940.00 2,860.00 2,930.00 16,063,800 0
06-Sep-2022 2,900.00 2,920.00 2,870.00 2,870.00 5,171,500 0
05-Sep-2022 2,910.00 2,930.00 2,860.00 2,890.00 12,894,400 0
02-Sep-2022 2,890.00 2,910.00 2,850.00 2,910.00 20,931,500 0
01-Sep-2022 2,840.00 2,900.00 2,820.00 2,880.00 47,582,100 0
31-Aug-2022 2,890.00 2,910.00 2,820.00 2,820.00 68,306,900 0
30-Aug-2022 2,880.00 2,940.00 2,880.00 2,890.00 12,408,500 0
29-Aug-2022 2,900.00 2,920.00 2,870.00 2,880.00 14,419,000 0
26-Aug-2022 2,920.00 2,970.00 2,910.00 2,910.00 14,110,000 0
25-Aug-2022 2,950.00 2,980.00 2,920.00 2,920.00 11,332,500 0
24-Aug-2022 2,910.00 2,970.00 2,860.00 2,950.00 28,131,600 0
23-Aug-2022 2,980.00 3,000.00 2,950.00 2,950.00 25,337,400 0
22-Aug-2022 2,950.00 2,980.00 2,870.00 2,980.00 34,826,500 0
19-Aug-2022 2,970.00 2,990.00 2,950.00 2,950.00 13,975,100 0
18-Aug-2022 3,020.00 3,040.00 2,960.00 2,960.00 36,088,000 0
16-Aug-2022 2,990.00 3,010.00 2,960.00 2,990.00 29,596,600 0
15-Aug-2022 3,020.00 3,050.00 2,980.00 2,990.00 23,680,200 0
12-Aug-2022 2,950.00 3,020.00 2,950.00 3,000.00 38,297,400 0
11-Aug-2022 2,960.00 3,020.00 2,950.00 2,950.00 75,254,900 0
10-Aug-2022 3,090.00 3,090.00 2,950.00 2,970.00 57,070,800 0
09-Aug-2022 3,020.00 3,050.00 2,980.00 3,010.00 43,013,300 0
08-Aug-2022 3,190.00 3,190.00 2,950.00 3,020.00 142,138,500 0
05-Aug-2022 3,170.00 3,190.00 3,100.00 3,120.00 30,543,400 0
04-Aug-2022 3,100.00 3,190.00 3,100.00 3,180.00 29,601,000 0
03-Aug-2022 3,110.00 3,190.00 3,090.00 3,100.00 22,139,100 0
02-Aug-2022 3,040.00 3,160.00 3,040.00 3,100.00 44,100,800 0
01-Aug-2022 3,100.00 3,110.00 2,990.00 3,040.00 32,626,200 0
29-Jul-2022 3,090.00 3,140.00 3,030.00 3,070.00 54,370,500 0
28-Jul-2022 3,180.00 3,180.00 3,070.00 3,090.00 48,356,100 0
27-Jul-2022 3,200.00 3,220.00 3,130.00 3,180.00 55,662,400 0
26-Jul-2022 3,080.00 3,260.00 3,080.00 3,240.00 66,954,300 0
25-Jul-2022 3,150.00 3,210.00 3,090.00 3,150.00 33,095,200 0
22-Jul-2022 3,130.00 3,180.00 3,050.00 3,150.00 11,447,800 0
21-Jul-2022 3,010.00 3,120.00 2,990.00 3,120.00 16,230,700 0
20-Jul-2022 2,990.00 3,050.00 2,950.00 3,030.00 11,636,700 0
19-Jul-2022 2,980.00 2,990.00 2,920.00 2,990.00 32,873,200 0
18-Jul-2022 3,020.00 3,030.00 2,930.00 2,980.00 31,551,400 0
15-Jul-2022 2,970.00 3,050.00 2,960.00 3,020.00 44,264,700 0
14-Jul-2022 2,920.00 2,980.00 2,860.00 2,980.00 34,488,600 0
13-Jul-2022 2,890.00 2,910.00 2,860.00 2,900.00 27,768,200 0
12-Jul-2022 2,940.00 2,960.00 2,870.00 2,870.00 27,003,600 0
11-Jul-2022 2,980.00 3,000.00 2,920.00 2,940.00 37,154,900 0
08-Jul-2022 3,000.00 3,000.00 2,960.00 2,980.00 27,763,700 0
07-Jul-2022 2,970.00 2,990.00 2,940.00 2,990.00 16,123,500 0
06-Jul-2022 2,910.00 2,970.00 2,910.00 2,970.00 40,511,300 0
05-Jul-2022 2,940.00 3,000.00 2,910.00 2,930.00 30,891,900 0
04-Jul-2022 2,910.00 2,950.00 2,890.00 2,950.00 34,869,300 0
01-Jul-2022 2,930.00 2,940.00 2,890.00 2,910.00 17,202,700 0
30-Jun-2022 2,910.00 2,960.00 2,880.00 2,940.00 42,479,000 0
29-Jun-2022 2,880.00 2,910.00 2,870.00 2,870.00 32,230,500 0
28-Jun-2022 2,920.00 2,920.00 2,870.00 2,910.00 25,158,900 0
27-Jun-2022 2,920.00 2,930.00 2,900.00 2,920.00 21,510,800 0
24-Jun-2022 2,920.00 2,930.00 2,880.00 2,890.00 30,075,500 0
23-Jun-2022 2,850.00 2,920.00 2,850.00 2,900.00 8,857,100 0
22-Jun-2022 2,940.00 2,940.00 2,850.00 2,850.00 13,391,100 0
21-Jun-2022 2,950.00 2,970.00 2,910.00 2,940.00 13,170,300 0
20-Jun-2022 2,930.00 2,990.00 2,860.00 2,950.00 21,347,800 0
17-Jun-2022 2,890.00 2,930.00 2,880.00 2,920.00 18,258,000 0
16-Jun-2022 2,920.00 2,960.00 2,900.00 2,950.00 11,385,900 0
15-Jun-2022 2,920.00 2,920.00 2,870.00 2,910.00 16,939,500 0
14-Jun-2022 2,870.00 2,900.00 2,860.00 2,900.00 10,453,800 0
13-Jun-2022 2,800.00 2,890.00 2,780.00 2,870.00 30,487,800 0
10-Jun-2022 2,800.00 2,830.00 2,800.00 2,810.00 16,818,600 0
09-Jun-2022 2,850.00 2,860.00 2,810.00 2,810.00 21,406,300 0
08-Jun-2022 2,810.00 2,850.00 2,800.00 2,840.00 19,085,700 0