Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
07-Jun-2022 2,810.00 2,830.00 2,800.00 2,800.00 11,349,400 0
06-Jun-2022 2,790.00 2,800.00 2,750.00 2,800.00 16,915,800 0
03-Jun-2022 2,800.00 2,840.00 2,790.00 2,790.00 11,538,700 0
02-Jun-2022 2,940.00 2,940.00 2,800.00 2,800.00 33,997,800 0
31-May-2022 2,800.00 2,950.00 2,780.00 2,950.00 66,410,900 0
30-May-2022 2,770.00 2,800.00 2,730.00 2,780.00 23,843,900 0
27-May-2022 2,790.00 2,800.00 2,750.00 2,760.00 18,496,200 0
25-May-2022 2,780.00 2,800.00 2,750.00 2,790.00 20,503,800 0
24-May-2022 2,810.00 2,840.00 2,770.00 2,780.00 24,577,200 0
23-May-2022 2,800.00 2,810.00 2,750.00 2,790.00 48,736,300 0
20-May-2022 2,860.00 2,880.00 2,770.00 2,770.00 38,612,500 0
19-May-2022 2,840.00 2,910.00 2,820.00 2,840.00 24,171,900 0
18-May-2022 2,900.00 2,910.00 2,870.00 2,900.00 23,605,200 0
17-May-2022 2,980.00 2,980.00 2,880.00 2,880.00 34,291,800 0
13-May-2022 2,980.00 2,980.00 2,920.00 2,970.00 43,850,500 0
12-May-2022 3,050.00 3,060.00 2,880.00 2,940.00 75,651,500 0
11-May-2022 2,960.00 3,080.00 2,870.00 3,060.00 68,268,900 0
10-May-2022 3,000.00 3,000.00 2,830.00 2,960.00 67,032,300 0
09-May-2022 2,910.00 3,010.00 2,910.00 3,010.00 56,801,500 0
28-Apr-2022 3,090.00 3,090.00 3,010.00 3,010.00 21,361,100 0
27-Apr-2022 3,080.00 3,090.00 3,020.00 3,060.00 27,049,600 0
26-Apr-2022 3,090.00 3,110.00 3,030.00 3,080.00 14,439,800 0
25-Apr-2022 3,040.00 3,120.00 3,040.00 3,080.00 21,070,900 0
22-Apr-2022 3,010.00 3,150.00 3,000.00 3,030.00 46,072,000 0
21-Apr-2022 3,050.00 3,080.00 3,020.00 3,030.00 20,891,900 0
20-Apr-2022 3,070.00 3,130.00 3,030.00 3,050.00 20,636,300 0
19-Apr-2022 3,080.00 3,090.00 3,020.00 3,060.00 20,648,600 0
18-Apr-2022 3,090.00 3,170.00 3,040.00 3,090.00 45,290,200 0
14-Apr-2022 3,120.00 3,170.00 3,080.00 3,090.00 32,169,500 0
13-Apr-2022 2,950.00 3,160.00 2,950.00 3,120.00 73,603,500 0
12-Apr-2022 2,900.00 2,980.00 2,900.00 2,940.00 24,939,000 0
11-Apr-2022 2,980.00 3,000.00 2,900.00 2,900.00 30,038,300 0
08-Apr-2022 2,940.00 2,980.00 2,920.00 2,970.00 17,932,800 0
07-Apr-2022 2,930.00 2,960.00 2,910.00 2,940.00 18,186,600 0
06-Apr-2022 2,930.00 2,960.00 2,900.00 2,930.00 18,494,100 0
05-Apr-2022 2,890.00 2,970.00 2,890.00 2,940.00 26,331,300 0
04-Apr-2022 2,930.00 2,930.00 2,870.00 2,880.00 26,126,700 0
01-Apr-2022 2,900.00 2,940.00 2,880.00 2,920.00 32,846,600 0
31-Mar-2022 2,890.00 2,930.00 2,850.00 2,870.00 47,347,100 0
30-Mar-2022 2,880.00 2,920.00 2,850.00 2,880.00 36,362,400 0
29-Mar-2022 2,910.00 2,910.00 2,860.00 2,870.00 16,386,500 0
28-Mar-2022 2,860.00 2,900.00 2,850.00 2,900.00 28,400,300 0
25-Mar-2022 3,000.00 3,000.00 2,850.00 2,850.00 54,838,100 0
24-Mar-2022 2,910.00 3,010.00 2,900.00 2,960.00 46,608,500 0
23-Mar-2022 2,900.00 2,950.00 2,870.00 2,900.00 43,727,900 0
22-Mar-2022 2,930.00 2,940.00 2,860.00 2,900.00 23,671,200 0
21-Mar-2022 2,890.00 2,930.00 2,860.00 2,910.00 18,126,700 0
18-Mar-2022 2,920.00 2,920.00 2,850.00 2,870.00 19,883,400 0
17-Mar-2022 2,900.00 2,910.00 2,870.00 2,890.00 13,574,100 0
16-Mar-2022 2,850.00 2,880.00 2,840.00 2,880.00 8,751,200 0
15-Mar-2022 2,900.00 2,920.00 2,830.00 2,840.00 34,824,600 0
14-Mar-2022 2,900.00 2,960.00 2,880.00 2,900.00 25,093,500 0
11-Mar-2022 2,900.00 2,930.00 2,880.00 2,900.00 25,617,100 0
10-Mar-2022 3,050.00 3,050.00 2,890.00 2,910.00 36,203,500 0
09-Mar-2022 2,930.00 3,020.00 2,910.00 3,000.00 36,068,800 0
08-Mar-2022 2,950.00 2,980.00 2,910.00 2,910.00 48,197,600 0
07-Mar-2022 2,910.00 2,910.00 2,850.00 2,870.00 28,359,500 0
04-Mar-2022 2,920.00 2,950.00 2,860.00 2,930.00 43,161,000 0
02-Mar-2022 2,920.00 2,970.00 2,890.00 2,920.00 30,498,500 0
01-Mar-2022 2,960.00 3,080.00 2,930.00 2,940.00 61,315,600 0
25-Feb-2022 2,930.00 2,960.00 2,900.00 2,940.00 52,580,700 0
24-Feb-2022 2,900.00 2,980.00 2,860.00 2,920.00 40,290,300 0
23-Feb-2022 2,860.00 2,920.00 2,860.00 2,900.00 44,134,300 0
22-Feb-2022 2,890.00 2,890.00 2,820.00 2,850.00 31,829,000 0
21-Feb-2022 3,000.00 3,000.00 2,880.00 2,910.00 44,222,000 0
18-Feb-2022 2,820.00 2,920.00 2,820.00 2,900.00 32,265,300 0
17-Feb-2022 2,880.00 2,900.00 2,810.00 2,820.00 27,473,100 0
16-Feb-2022 2,800.00 2,930.00 2,780.00 2,910.00 32,888,400 0
15-Feb-2022 2,760.00 2,850.00 2,760.00 2,800.00 31,405,000 0
14-Feb-2022 2,700.00 2,750.00 2,670.00 2,750.00 32,078,900 0
11-Feb-2022 2,730.00 2,770.00 2,670.00 2,720.00 46,088,300 0
10-Feb-2022 2,850.00 2,860.00 2,750.00 2,750.00 36,713,600 0
09-Feb-2022 2,830.00 2,860.00 2,780.00 2,850.00 41,589,100 0
08-Feb-2022 2,840.00 2,840.00 2,780.00 2,820.00 49,810,900 0
07-Feb-2022 2,830.00 2,860.00 2,780.00 2,840.00 28,439,400 0
04-Feb-2022 2,840.00 2,890.00 2,810.00 2,830.00 10,293,700 0
03-Feb-2022 2,850.00 2,860.00 2,820.00 2,830.00 20,091,600 0
02-Feb-2022 2,880.00 2,910.00 2,840.00 2,850.00 22,228,900 0
31-Jan-2022 2,940.00 2,940.00 2,830.00 2,880.00 26,869,900 0
28-Jan-2022 2,910.00 2,910.00 2,810.00 2,890.00 33,667,300 0
27-Jan-2022 2,970.00 2,970.00 2,880.00 2,880.00 24,914,600 0
26-Jan-2022 2,940.00 3,000.00 2,940.00 2,940.00 24,580,300 0
25-Jan-2022 2,980.00 3,000.00 2,930.00 2,940.00 24,061,100 0
24-Jan-2022 3,050.00 3,060.00 2,960.00 2,980.00 22,042,700 0
21-Jan-2022 2,980.00 3,070.00 2,950.00 3,050.00 29,870,200 0
20-Jan-2022 2,980.00 3,050.00 2,970.00 3,000.00 60,789,800 0
19-Jan-2022 2,950.00 2,980.00 2,920.00 2,960.00 22,614,300 0
18-Jan-2022 2,920.00 3,010.00 2,890.00 2,950.00 42,923,300 0
17-Jan-2022 2,910.00 2,950.00 2,890.00 2,920.00 23,090,700 0
14-Jan-2022 2,940.00 2,950.00 2,870.00 2,910.00 24,775,000 0
13-Jan-2022 2,810.00 2,940.00 2,810.00 2,940.00 34,340,100 0
12-Jan-2022 2,780.00 2,840.00 2,760.00 2,810.00 27,755,000 0
11-Jan-2022 2,810.00 2,820.00 2,750.00 2,780.00 36,296,800 0
10-Jan-2022 2,830.00 2,840.00 2,810.00 2,820.00 15,844,100 0
07-Jan-2022 2,850.00 2,890.00 2,810.00 2,830.00 25,127,000 0
06-Jan-2022 2,900.00 2,900.00 2,800.00 2,830.00 74,199,400 0
05-Jan-2022 2,990.00 3,020.00 2,890.00 2,930.00 71,344,800 0
04-Jan-2022 3,080.00 3,080.00 2,990.00 3,010.00 18,338,600 0
03-Jan-2022 2,960.00 3,060.00 2,960.00 3,050.00 29,266,800 0
30-Dec-2021 3,000.00 3,010.00 2,950.00 2,950.00 31,954,700 0