Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
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
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