Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,900.00 1,905.00 1,800.00 1,830.00 17,844,000 0
18-Jan-2024 1,895.00 1,895.00 1,875.00 1,890.00 10,384,800 0
17-Jan-2024 1,935.00 1,935.00 1,890.00 1,895.00 7,608,700 0
16-Jan-2024 2,030.00 2,030.00 1,925.00 1,940.00 8,108,700 0
15-Jan-2024 2,090.00 2,110.00 2,020.00 2,030.00 1,118,400 0
12-Jan-2024 2,110.00 2,120.00 2,080.00 2,080.00 860,700 0
11-Jan-2024 2,130.00 2,130.00 2,110.00 2,110.00 518,100 0
10-Jan-2024 2,160.00 2,160.00 2,110.00 2,130.00 1,692,200 0
09-Jan-2024 2,170.00 2,180.00 2,130.00 2,160.00 1,973,900 0
08-Jan-2024 2,180.00 2,180.00 2,160.00 2,180.00 1,988,300 0
05-Jan-2024 2,110.00 2,170.00 2,110.00 2,170.00 7,227,100 0
04-Jan-2024 2,130.00 2,140.00 2,110.00 2,120.00 2,886,800 0
03-Jan-2024 2,130.00 2,140.00 2,110.00 2,130.00 2,215,200 0
02-Jan-2024 2,090.00 2,130.00 2,090.00 2,130.00 5,033,400 0
29-Dec-2023 2,070.00 2,100.00 2,060.00 2,090.00 2,525,200 0
28-Dec-2023 2,090.00 2,100.00 2,070.00 2,070.00 5,736,600 0
27-Dec-2023 2,080.00 2,100.00 2,070.00 2,080.00 2,661,700 0
22-Dec-2023 2,080.00 2,090.00 2,070.00 2,080.00 727,300 0
21-Dec-2023 2,080.00 2,090.00 2,050.00 2,070.00 6,611,400 0
20-Dec-2023 2,080.00 2,140.00 2,070.00 2,090.00 4,257,300 0
19-Dec-2023 2,060.00 2,080.00 2,040.00 2,070.00 1,702,700 0
18-Dec-2023 2,080.00 2,080.00 2,050.00 2,060.00 5,623,000 0
15-Dec-2023 2,080.00 2,120.00 2,080.00 2,080.00 14,228,500 0
14-Dec-2023 2,100.00 2,110.00 2,060.00 2,080.00 3,814,500 0
13-Dec-2023 2,100.00 2,120.00 2,060.00 2,100.00 6,388,700 0
12-Dec-2023 2,080.00 2,110.00 2,080.00 2,100.00 10,116,100 0
11-Dec-2023 2,080.00 2,090.00 2,050.00 2,080.00 8,871,000 0
08-Dec-2023 2,080.00 2,100.00 2,060.00 2,070.00 3,773,700 0
07-Dec-2023 2,060.00 2,100.00 2,060.00 2,080.00 3,781,500 0
06-Dec-2023 2,110.00 2,120.00 2,070.00 2,070.00 4,718,800 0
05-Dec-2023 2,070.00 2,130.00 2,070.00 2,110.00 9,921,600 0
04-Dec-2023 2,070.00 2,080.00 2,040.00 2,070.00 3,125,400 0
01-Dec-2023 2,070.00 2,080.00 2,040.00 2,070.00 3,312,500 0
30-Nov-2023 2,060.00 2,080.00 2,050.00 2,050.00 2,269,600 0
29-Nov-2023 2,080.00 2,080.00 2,060.00 2,060.00 2,385,000 0
28-Nov-2023 2,070.00 2,090.00 2,040.00 2,090.00 7,026,300 0
27-Nov-2023 2,040.00 2,070.00 2,020.00 2,070.00 3,729,200 0
24-Nov-2023 2,030.00 2,050.00 2,020.00 2,030.00 3,659,000 0
23-Nov-2023 2,030.00 2,040.00 2,020.00 2,030.00 1,767,000 0
22-Nov-2023 2,070.00 2,070.00 2,020.00 2,030.00 3,027,200 0
21-Nov-2023 2,030.00 2,060.00 2,010.00 2,060.00 1,604,700 0
20-Nov-2023 2,060.00 2,070.00 2,000.00 2,030.00 5,140,900 0
17-Nov-2023 2,050.00 2,070.00 2,040.00 2,060.00 1,310,700 0
16-Nov-2023 2,040.00 2,080.00 2,030.00 2,050.00 5,878,100 0
15-Nov-2023 2,060.00 2,090.00 2,040.00 2,040.00 5,617,200 0
14-Nov-2023 2,070.00 2,100.00 2,040.00 2,060.00 8,816,600 0
13-Nov-2023 2,070.00 2,100.00 2,060.00 2,070.00 6,634,900 0
10-Nov-2023 2,100.00 2,100.00 2,060.00 2,060.00 2,233,300 0
09-Nov-2023 2,080.00 2,100.00 2,070.00 2,100.00 9,688,100 0
08-Nov-2023 2,090.00 2,110.00 2,050.00 2,050.00 13,807,700 0
07-Nov-2023 2,100.00 2,140.00 2,040.00 2,060.00 18,995,500 0
06-Nov-2023 2,140.00 2,140.00 2,090.00 2,090.00 5,961,400 0
03-Nov-2023 2,050.00 2,150.00 2,040.00 2,130.00 11,224,200 0
02-Nov-2023 2,030.00 2,070.00 2,020.00 2,060.00 2,974,200 0
01-Nov-2023 2,070.00 2,100.00 2,010.00 2,030.00 5,771,700 0
31-Oct-2023 2,110.00 2,130.00 2,060.00 2,070.00 8,139,300 0
30-Oct-2023 2,100.00 2,200.00 2,070.00 2,110.00 5,685,300 0
27-Oct-2023 2,070.00 2,100.00 2,060.00 2,100.00 4,986,900 0
26-Oct-2023 2,050.00 2,080.00 2,010.00 2,040.00 2,069,200 0
25-Oct-2023 2,080.00 2,090.00 2,020.00 2,050.00 4,496,600 0
24-Oct-2023 1,970.00 2,110.00 1,970.00 2,050.00 11,116,800 0
23-Oct-2023 1,885.00 1,975.00 1,860.00 1,970.00 10,802,300 0
20-Oct-2023 1,945.00 1,970.00 1,885.00 1,885.00 8,389,000 0
19-Oct-2023 1,955.00 1,975.00 1,920.00 1,945.00 6,100,000 0
18-Oct-2023 1,960.00 1,960.00 1,950.00 1,955.00 965,500 0
17-Oct-2023 1,955.00 1,975.00 1,945.00 1,960.00 2,309,900 0
16-Oct-2023 1,930.00 1,970.00 1,925.00 1,950.00 1,489,500 0
13-Oct-2023 1,945.00 1,960.00 1,915.00 1,915.00 1,032,600 0
12-Oct-2023 1,960.00 1,965.00 1,935.00 1,950.00 1,465,500 0
11-Oct-2023 1,980.00 1,980.00 1,955.00 1,960.00 449,300 0
10-Oct-2023 1,990.00 1,990.00 1,950.00 1,950.00 3,835,500 0
09-Oct-2023 2,020.00 2,020.00 1,970.00 1,990.00 1,789,000 0
06-Oct-2023 2,030.00 2,030.00 1,995.00 2,010.00 1,567,400 0
05-Oct-2023 2,000.00 2,020.00 1,990.00 2,000.00 4,830,700 0
04-Oct-2023 1,970.00 1,990.00 1,920.00 1,990.00 8,777,300 0
03-Oct-2023 1,995.00 2,000.00 1,930.00 1,970.00 9,326,600 0
02-Oct-2023 2,030.00 2,030.00 1,990.00 1,995.00 1,708,100 0
29-Sep-2023 2,020.00 2,030.00 2,000.00 2,020.00 1,434,300 0
27-Sep-2023 2,000.00 2,030.00 2,000.00 2,010.00 2,020,400 0
26-Sep-2023 2,000.00 2,020.00 1,990.00 1,995.00 1,530,000 0
25-Sep-2023 2,060.00 2,060.00 1,985.00 2,000.00 14,079,100 0
22-Sep-2023 2,050.00 2,060.00 2,040.00 2,050.00 1,503,300 0
21-Sep-2023 2,050.00 2,050.00 2,030.00 2,040.00 3,560,600 0
20-Sep-2023 2,030.00 2,070.00 2,030.00 2,050.00 8,315,000 0
19-Sep-2023 2,050.00 2,070.00 2,030.00 2,030.00 4,957,400 0
18-Sep-2023 2,020.00 2,060.00 2,020.00 2,050.00 3,506,800 0
15-Sep-2023 2,040.00 2,050.00 2,020.00 2,020.00 7,000,400 0
14-Sep-2023 2,070.00 2,070.00 2,020.00 2,030.00 5,335,000 0
13-Sep-2023 2,080.00 2,100.00 2,040.00 2,050.00 6,394,100 0
12-Sep-2023 2,130.00 2,130.00 2,060.00 2,070.00 7,187,400 0
11-Sep-2023 2,110.00 2,140.00 2,100.00 2,100.00 3,629,500 0
08-Sep-2023 2,130.00 2,130.00 2,080.00 2,100.00 7,298,700 0
07-Sep-2023 2,070.00 2,130.00 2,070.00 2,100.00 16,770,000 0
06-Sep-2023 2,070.00 2,090.00 2,020.00 2,060.00 7,052,800 0
05-Sep-2023 2,070.00 2,090.00 2,040.00 2,050.00 9,256,700 0
04-Sep-2023 2,010.00 2,080.00 2,000.00 2,070.00 20,009,300 0
01-Sep-2023 2,090.00 2,090.00 2,030.00 2,030.00 7,432,500 0
31-Aug-2023 2,110.00 2,110.00 2,080.00 2,100.00 4,300,200 0
30-Aug-2023 2,110.00 2,130.00 2,070.00 2,100.00 8,313,300 0
29-Aug-2023 2,100.00 2,120.00 2,050.00 2,100.00 6,041,500 0