Price History - TBIG

Kembali ke Company
Ticker: TBIG
Company: PT Tower Bersama Infrastructure Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,090.00 2,100.00 2,070.00 2,100.00 2,118,400 0
25-Aug-2023 2,080.00 2,110.00 2,070.00 2,080.00 2,320,500 0
24-Aug-2023 2,090.00 2,100.00 2,070.00 2,070.00 2,400,900 0
23-Aug-2023 2,140.00 2,170.00 2,080.00 2,100.00 19,180,000 0
22-Aug-2023 2,060.00 2,180.00 2,050.00 2,140.00 20,634,700 0
21-Aug-2023 2,060.00 2,090.00 2,030.00 2,050.00 9,188,900 0
18-Aug-2023 2,070.00 2,090.00 2,060.00 2,060.00 8,399,600 0
16-Aug-2023 2,080.00 2,110.00 2,060.00 2,090.00 12,541,300 0
15-Aug-2023 2,020.00 2,090.00 1,995.00 2,090.00 23,939,700 0
14-Aug-2023 1,980.00 2,050.00 1,975.00 2,000.00 20,371,700 0
11-Aug-2023 1,970.00 1,985.00 1,970.00 1,980.00 2,044,100 0
10-Aug-2023 1,985.00 1,990.00 1,965.00 1,970.00 3,213,500 0
09-Aug-2023 1,970.00 1,995.00 1,955.00 1,985.00 10,413,100 0
08-Aug-2023 1,950.00 2,000.00 1,950.00 1,955.00 13,534,800 0
07-Aug-2023 1,960.00 1,980.00 1,930.00 1,950.00 7,596,500 0
04-Aug-2023 1,920.00 1,990.00 1,915.00 1,950.00 19,134,400 0
03-Aug-2023 1,880.00 1,915.00 1,850.00 1,900.00 9,145,700 0
02-Aug-2023 1,885.00 1,900.00 1,780.00 1,900.00 12,774,700 0
01-Aug-2023 1,930.00 1,945.00 1,875.00 1,875.00 7,278,700 0
31-Jul-2023 1,905.00 1,975.00 1,900.00 1,930.00 19,493,600 0
28-Jul-2023 1,915.00 1,935.00 1,865.00 1,890.00 8,313,400 0
27-Jul-2023 1,975.00 1,975.00 1,910.00 1,910.00 15,949,200 0
26-Jul-2023 2,020.00 2,040.00 1,965.00 1,975.00 15,668,200 0
25-Jul-2023 2,030.00 2,050.00 2,010.00 2,040.00 15,911,900 0
24-Jul-2023 1,980.00 2,040.00 1,980.00 2,020.00 11,518,500 0
21-Jul-2023 1,970.00 1,985.00 1,970.00 1,980.00 11,442,200 0
20-Jul-2023 1,960.00 1,980.00 1,960.00 1,960.00 11,100,400 0
18-Jul-2023 1,955.00 1,960.00 1,930.00 1,955.00 13,185,700 0
17-Jul-2023 1,970.00 1,985.00 1,960.00 1,960.00 15,127,100 0
14-Jul-2023 1,940.00 1,985.00 1,940.00 1,970.00 3,650,600 0
13-Jul-2023 1,990.00 2,000.00 1,940.00 1,940.00 21,782,300 0
12-Jul-2023 2,000.00 2,010.00 1,990.00 1,990.00 2,904,300 0
11-Jul-2023 2,000.00 2,000.00 1,990.00 1,990.00 9,255,400 0
10-Jul-2023 2,010.00 2,030.00 1,995.00 2,000.00 7,809,500 0
07-Jul-2023 2,020.00 2,020.00 2,000.00 2,000.00 3,219,100 0
06-Jul-2023 2,020.00 2,030.00 2,010.00 2,020.00 4,522,900 0
05-Jul-2023 2,010.00 2,050.00 2,010.00 2,020.00 6,085,500 0
04-Jul-2023 1,990.00 2,010.00 1,985.00 2,000.00 6,195,500 0
03-Jul-2023 2,020.00 2,020.00 1,985.00 1,990.00 8,187,600 0
27-Jun-2023 2,040.00 2,070.00 2,010.00 2,010.00 8,661,200 0
26-Jun-2023 2,040.00 2,040.00 2,010.00 2,020.00 6,616,000 0
23-Jun-2023 2,030.00 2,040.00 2,000.00 2,030.00 8,904,700 0
22-Jun-2023 2,080.00 2,080.00 2,010.00 2,030.00 10,761,400 0
21-Jun-2023 2,050.00 2,090.00 2,040.00 2,080.00 6,501,000 0
20-Jun-2023 2,110.00 2,110.00 2,030.00 2,050.00 8,627,400 0
19-Jun-2023 2,040.00 2,120.00 2,040.00 2,110.00 7,345,400 0
16-Jun-2023 2,090.00 2,100.00 2,030.00 2,030.00 18,046,000 0
15-Jun-2023 2,120.00 2,120.00 2,070.00 2,080.00 8,314,400 0
14-Jun-2023 2,100.00 2,130.00 2,080.00 2,100.00 10,900,300 0
13-Jun-2023 2,170.00 2,180.00 2,080.00 2,100.00 8,599,900 0
12-Jun-2023 2,130.00 2,180.00 2,110.00 2,170.00 8,318,500 0
09-Jun-2023 2,170.00 2,200.00 2,120.00 2,120.00 9,955,900 0
08-Jun-2023 2,250.00 2,300.00 2,160.00 2,170.00 16,573,000 0
07-Jun-2023 2,200.00 2,240.00 2,180.00 2,230.00 7,752,200 0