Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
13-Oct-2021 2,850.00 2,850.00 2,800.00 2,830.00 27,356,900 0
12-Oct-2021 2,870.00 2,970.00 2,810.00 2,830.00 47,626,400 0
11-Oct-2021 2,910.00 2,930.00 2,850.00 2,870.00 21,442,300 0
08-Oct-2021 2,870.00 2,940.00 2,850.00 2,910.00 35,395,000 0
07-Oct-2021 2,910.00 2,930.00 2,800.00 2,850.00 41,881,100 0
06-Oct-2021 2,850.00 2,930.00 2,840.00 2,900.00 50,615,300 0
05-Oct-2021 3,010.00 3,010.00 2,800.00 2,850.00 66,942,900 0
04-Oct-2021 2,990.00 3,010.00 2,940.00 3,010.00 22,698,400 0
01-Oct-2021 2,980.00 3,000.00 2,930.00 2,990.00 31,405,800 0
30-Sep-2021 2,990.00 3,000.00 2,940.00 2,960.00 32,154,800 0
29-Sep-2021 2,980.00 3,000.00 2,940.00 2,990.00 20,417,400 0
28-Sep-2021 3,000.00 3,020.00 2,950.00 2,990.00 32,959,900 0
27-Sep-2021 3,010.00 3,020.00 2,950.00 2,990.00 50,246,600 0
24-Sep-2021 3,050.00 3,070.00 2,980.00 3,000.00 37,527,400 0
23-Sep-2021 3,170.00 3,170.00 3,020.00 3,070.00 53,671,200 0
22-Sep-2021 3,080.00 3,180.00 3,030.00 3,170.00 89,915,400 0
21-Sep-2021 3,050.00 3,070.00 3,000.00 3,030.00 39,267,700 0
20-Sep-2021 3,000.00 3,140.00 2,980.00 3,050.00 89,864,300 0
17-Sep-2021 3,020.00 3,020.00 2,960.00 2,990.00 49,498,900 0
16-Sep-2021 2,990.00 3,020.00 2,940.00 3,000.00 38,671,600 0
15-Sep-2021 2,990.00 3,060.00 2,970.00 2,990.00 57,302,100 0
14-Sep-2021 2,910.00 3,000.00 2,910.00 2,990.00 66,305,000 0
13-Sep-2021 2,960.00 2,980.00 2,900.00 2,910.00 35,538,100 0
10-Sep-2021 3,030.00 3,030.00 2,940.00 2,960.00 30,904,100 0
09-Sep-2021 2,960.00 3,020.00 2,910.00 3,000.00 33,741,700 0
08-Sep-2021 3,040.00 3,050.00 2,940.00 2,960.00 32,675,700 0
07-Sep-2021 3,130.00 3,150.00 3,000.00 3,040.00 34,174,100 0
06-Sep-2021 3,090.00 3,220.00 3,040.00 3,120.00 99,344,500 0
03-Sep-2021 3,050.00 3,070.00 2,980.00 3,070.00 40,152,700 0
02-Sep-2021 3,050.00 3,050.00 2,980.00 3,010.00 33,920,800 0
01-Sep-2021 3,130.00 3,130.00 3,020.00 3,020.00 22,007,500 0
31-Aug-2021 3,050.00 3,160.00 3,010.00 3,130.00 86,072,800 0
30-Aug-2021 3,000.00 3,080.00 2,990.00 3,060.00 73,902,700 0
27-Aug-2021 2,960.00 2,980.00 2,860.00 2,920.00 57,404,100 0
26-Aug-2021 3,050.00 3,070.00 2,940.00 2,960.00 39,369,700 0
25-Aug-2021 3,110.00 3,130.00 3,030.00 3,070.00 21,719,800 0
24-Aug-2021 3,250.00 3,260.00 3,060.00 3,110.00 30,520,400 0
23-Aug-2021 3,200.00 3,260.00 3,160.00 3,220.00 40,514,700 0
20-Aug-2021 2,930.00 3,210.00 2,930.00 3,190.00 131,823,900 0
19-Aug-2021 2,990.00 3,000.00 2,910.00 2,960.00 25,417,900 0
18-Aug-2021 2,990.00 3,090.00 2,970.00 2,990.00 57,053,100 0
16-Aug-2021 3,020.00 3,020.00 2,920.00 2,970.00 24,666,900 0
13-Aug-2021 3,010.00 3,080.00 2,970.00 3,030.00 57,074,600 0
12-Aug-2021 2,970.00 3,050.00 2,900.00 3,000.00 53,667,000 0
10-Aug-2021 3,080.00 3,080.00 2,940.00 2,970.00 47,268,400 0
09-Aug-2021 3,230.00 3,230.00 3,060.00 3,080.00 40,027,600 0
06-Aug-2021 3,150.00 3,160.00 3,110.00 3,130.00 24,591,900 0
05-Aug-2021 3,210.00 3,230.00 3,140.00 3,150.00 31,302,700 0
04-Aug-2021 3,200.00 3,240.00 3,160.00 3,210.00 39,170,200 0
03-Aug-2021 3,220.00 3,340.00 3,160.00 3,180.00 73,855,200 0
02-Aug-2021 3,250.00 3,310.00 3,190.00 3,190.00 45,073,500 0
30-Jul-2021 3,190.00 3,280.00 3,110.00 3,210.00 81,689,900 0
29-Jul-2021 3,170.00 3,330.00 3,150.00 3,160.00 50,074,100 0
28-Jul-2021 3,100.00 3,170.00 3,090.00 3,170.00 36,642,900 0
27-Jul-2021 3,180.00 3,220.00 3,100.00 3,100.00 35,187,600 0
26-Jul-2021 3,180.00 3,250.00 3,110.00 3,150.00 44,665,400 0
23-Jul-2021 3,130.00 3,240.00 3,110.00 3,180.00 94,572,800 0
22-Jul-2021 3,080.00 3,180.00 3,080.00 3,110.00 66,921,200 0
21-Jul-2021 3,240.00 3,270.00 3,080.00 3,110.00 35,775,600 0
19-Jul-2021 3,270.00 3,270.00 3,200.00 3,200.00 15,133,400 0
16-Jul-2021 3,270.00 3,320.00 3,250.00 3,280.00 17,019,600 0
15-Jul-2021 3,300.00 3,330.00 3,250.00 3,290.00 24,180,000 0
14-Jul-2021 3,180.00 3,300.00 3,130.00 3,300.00 31,556,700 0
13-Jul-2021 3,320.00 3,370.00 3,180.00 3,210.00 36,402,700 0
12-Jul-2021 3,250.00 3,330.00 3,210.00 3,320.00 38,248,800 0
09-Jul-2021 3,250.00 3,290.00 3,180.00 3,240.00 28,513,700 0
08-Jul-2021 3,250.00 3,350.00 3,240.00 3,300.00 30,579,800 0
07-Jul-2021 3,390.00 3,420.00 3,260.00 3,300.00 43,567,900 0
06-Jul-2021 3,250.00 3,420.00 3,250.00 3,380.00 80,488,000 0
05-Jul-2021 3,180.00 3,440.00 3,160.00 3,400.00 115,863,300 0
02-Jul-2021 3,200.00 3,220.00 3,140.00 3,140.00 26,106,000 0
01-Jul-2021 3,190.00 3,240.00 3,080.00 3,190.00 81,721,600 0
30-Jun-2021 3,140.00 3,430.00 3,110.00 3,210.00 154,456,700 0
29-Jun-2021 3,150.00 3,200.00 3,070.00 3,140.00 22,647,800 0
28-Jun-2021 3,160.00 3,280.00 3,100.00 3,130.00 42,657,200 0
25-Jun-2021 3,180.00 3,210.00 3,100.00 3,160.00 21,271,400 0
24-Jun-2021 3,250.00 3,280.00 3,160.00 3,180.00 28,641,700 0
23-Jun-2021 3,250.00 3,370.00 3,230.00 3,250.00 36,121,000 0
22-Jun-2021 3,190.00 3,290.00 3,150.00 3,220.00 42,032,700 0
21-Jun-2021 3,070.00 3,240.00 3,040.00 3,190.00 46,470,200 0