Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 3,000.00 3,020.00 2,960.00 2,980.00 34,213,800 0
28-Dec-2021 3,010.00 3,030.00 3,000.00 3,000.00 31,002,500 0
27-Dec-2021 3,010.00 3,070.00 2,970.00 3,000.00 32,856,800 0
24-Dec-2021 3,110.00 3,110.00 3,000.00 3,000.00 24,903,600 0
23-Dec-2021 3,100.00 3,130.00 3,030.00 3,100.00 24,186,300 0
22-Dec-2021 3,040.00 3,110.00 3,040.00 3,100.00 27,631,900 0
21-Dec-2021 3,080.00 3,110.00 3,030.00 3,040.00 12,623,500 0
20-Dec-2021 3,070.00 3,090.00 3,030.00 3,090.00 33,357,800 0
17-Dec-2021 3,130.00 3,150.00 3,050.00 3,090.00 40,584,800 0
16-Dec-2021 3,100.00 3,220.00 3,090.00 3,130.00 54,961,100 0
15-Dec-2021 3,150.00 3,150.00 3,050.00 3,090.00 36,083,200 0
14-Dec-2021 3,140.00 3,220.00 3,070.00 3,100.00 34,766,100 0
13-Dec-2021 3,240.00 3,240.00 3,130.00 3,140.00 42,391,700 0
10-Dec-2021 3,180.00 3,220.00 3,160.00 3,200.00 47,788,700 0
09-Dec-2021 3,120.00 3,190.00 3,060.00 3,180.00 57,045,100 0
08-Dec-2021 3,060.00 3,160.00 3,040.00 3,080.00 66,142,100 0
07-Dec-2021 3,030.00 3,050.00 2,980.00 3,050.00 36,313,100 0
06-Dec-2021 2,990.00 3,050.00 2,940.00 3,000.00 49,833,200 0
03-Dec-2021 2,990.00 3,000.00 2,940.00 2,970.00 29,808,500 0
02-Dec-2021 2,950.00 3,010.00 2,900.00 2,990.00 40,432,500 0
01-Dec-2021 3,000.00 3,030.00 2,940.00 2,970.00 39,004,800 0
30-Nov-2021 3,080.00 3,120.00 2,940.00 3,020.00 69,471,500 0
29-Nov-2021 2,920.00 3,090.00 2,900.00 3,080.00 74,228,700 0
26-Nov-2021 3,000.00 3,090.00 2,930.00 2,970.00 65,565,900 0
25-Nov-2021 3,080.00 3,170.00 3,030.00 3,030.00 86,276,600 0
24-Nov-2021 3,020.00 3,090.00 3,020.00 3,060.00 55,660,800 0
23-Nov-2021 2,850.00 3,040.00 2,850.00 2,990.00 102,056,600 0
22-Nov-2021 2,920.00 2,940.00 2,810.00 2,850.00 36,182,000 0
19-Nov-2021 2,900.00 2,940.00 2,860.00 2,920.00 21,289,300 0
18-Nov-2021 2,860.00 2,920.00 2,850.00 2,890.00 33,922,900 0
17-Nov-2021 2,900.00 2,910.00 2,830.00 2,880.00 29,637,600 0
16-Nov-2021 2,790.00 2,900.00 2,790.00 2,900.00 42,789,400 0
15-Nov-2021 2,850.00 2,870.00 2,810.00 2,840.00 25,440,600 0
12-Nov-2021 2,860.00 2,890.00 2,810.00 2,860.00 44,520,300 0
11-Nov-2021 2,880.00 2,890.00 2,830.00 2,840.00 26,640,000 0
10-Nov-2021 2,790.00 2,920.00 2,780.00 2,900.00 91,238,900 0
09-Nov-2021 2,800.00 2,800.00 2,760.00 2,790.00 22,228,800 0
08-Nov-2021 2,780.00 2,800.00 2,730.00 2,800.00 21,968,200 0
05-Nov-2021 2,750.00 2,800.00 2,690.00 2,780.00 78,925,700 0
04-Nov-2021 2,800.00 2,810.00 2,730.00 2,750.00 48,608,900 0
03-Nov-2021 2,800.00 2,820.00 2,770.00 2,800.00 21,774,600 0
02-Nov-2021 2,840.00 2,850.00 2,770.00 2,800.00 31,195,400 0
01-Nov-2021 2,940.00 2,960.00 2,810.00 2,820.00 42,730,000 0
29-Oct-2021 2,850.00 2,950.00 2,840.00 2,940.00 58,161,300 0
28-Oct-2021 2,830.00 2,860.00 2,800.00 2,820.00 23,264,000 0
27-Oct-2021 2,860.00 2,860.00 2,810.00 2,860.00 25,566,300 0
26-Oct-2021 2,890.00 2,900.00 2,840.00 2,860.00 38,466,500 0
25-Oct-2021 2,960.00 2,960.00 2,860.00 2,860.00 24,485,000 0
22-Oct-2021 2,860.00 2,990.00 2,860.00 2,940.00 44,637,200 0
21-Oct-2021 2,900.00 2,920.00 2,810.00 2,860.00 66,475,400 0
19-Oct-2021 2,930.00 2,930.00 2,840.00 2,870.00 36,312,300 0
18-Oct-2021 2,900.00 2,940.00 2,830.00 2,900.00 47,754,700 0
15-Oct-2021 2,810.00 2,920.00 2,810.00 2,890.00 53,053,800 0
14-Oct-2021 2,830.00 2,830.00 2,720.00 2,810.00 69,995,300 0