TBIG.JK - PT Tower Bersama Infrastructure Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20186,400.006,425.006,275.006,400.006,400.00512,200
Jan 18, 20186,475.006,475.006,350.006,400.006,400.001,014,900
Jan 17, 20186,600.006,600.006,300.006,375.006,375.00826,600
Jan 16, 20186,125.006,350.006,125.006,350.006,350.001,057,100
Jan 15, 20186,150.006,275.006,050.006,075.006,075.001,509,900
Jan 12, 20186,475.006,625.006,150.006,150.006,150.00731,400
Jan 11, 20186,650.006,675.006,425.006,450.006,450.00559,600
Jan 10, 20186,675.006,675.006,550.006,650.006,650.00564,000
Jan 09, 20186,750.006,750.006,550.006,650.006,650.00678,500
Jan 08, 20186,725.006,775.006,600.006,750.006,750.001,027,700
Jan 05, 20186,725.006,725.006,575.006,725.006,725.00751,000
Jan 04, 20186,600.006,725.006,525.006,725.006,725.001,094,300
Jan 03, 20186,450.006,750.006,400.006,700.006,700.001,900,600
Jan 02, 20186,450.006,450.006,300.006,450.006,450.00706,500
Jan 01, 20186,425.006,425.006,425.006,425.006,425.00-
Dec 29, 20176,425.006,425.006,250.006,425.006,425.001,627,900
Dec 28, 20176,425.006,425.006,375.006,425.006,425.00987,200
Dec 27, 20176,450.006,450.006,300.006,425.006,425.00423,700
Dec 26, 20176,350.006,350.006,350.006,350.006,350.00-
Dec 25, 20176,350.006,350.006,350.006,350.006,350.00-
Dec 22, 20176,125.006,350.006,125.006,350.006,350.00304,900
Dec 21, 20176,150.006,225.006,050.006,125.006,125.00269,700
Dec 20, 20176,225.006,250.006,125.006,150.006,150.00350,800
Dec 19, 20176,375.006,375.006,175.006,225.006,225.00821,700
Dec 18, 20176,300.006,425.006,275.006,425.006,425.00543,100
Dec 15, 20176,300.006,300.006,100.006,300.006,300.001,449,800
Dec 14, 20176,150.006,300.006,050.006,300.006,300.00890,300
Dec 13, 20176,175.006,175.006,075.006,150.006,150.00365,700
Dec 12, 20176,175.006,225.006,025.006,175.006,175.00576,700
Dec 11, 20176,175.006,175.005,975.006,100.006,100.00388,600
Dec 08, 20175,850.006,200.005,850.006,175.006,175.00969,400
Dec 07, 20175,800.005,900.005,725.005,900.005,900.001,188,100
Dec 06, 20175,700.005,800.005,700.005,725.005,725.00689,800
Dec 05, 20175,700.005,850.005,700.005,700.005,700.001,142,600
Dec 04, 20175,750.005,800.005,650.005,700.005,700.001,794,900
Dec 01, 20175,700.005,700.005,700.005,700.005,700.00-
Nov 30, 20175,850.005,925.005,700.005,700.005,700.003,690,200
Nov 29, 20176,100.006,250.005,825.005,850.005,850.003,073,300
Nov 28, 20176,150.006,275.006,100.006,200.006,200.00250,900
Nov 27, 20176,175.006,275.006,075.006,275.006,275.00510,300
Nov 24, 20176,125.006,225.006,025.006,150.006,150.001,414,800
Nov 23, 20176,200.006,275.006,125.006,175.006,175.0076,800
Nov 22, 20176,125.006,200.006,075.006,150.006,150.001,001,100
Nov 21, 20176,175.006,200.006,025.006,150.006,150.001,546,600
Nov 20, 20176,300.006,450.006,175.006,225.006,225.001,282,400
Nov 17, 20176,325.006,500.006,175.006,375.006,375.001,204,300
Nov 16, 20176,075.006,400.006,075.006,325.006,325.001,889,200
Nov 15, 20176,250.006,300.006,100.006,100.006,100.001,390,800
Nov 14, 20176,400.006,425.006,250.006,250.006,250.002,845,400
Nov 13, 20176,800.006,800.006,375.006,375.006,375.001,856,800
Nov 10, 20176,800.006,850.006,700.006,700.006,700.001,044,900
Nov 09, 20176,725.006,850.006,625.006,775.006,775.00977,700
Nov 08, 20176,725.006,750.006,700.006,700.006,700.00335,700
Nov 07, 20176,750.006,825.006,725.006,725.006,725.00988,700
Nov 06, 20176,825.006,825.006,725.006,800.006,800.00414,100
Nov 03, 20176,800.006,825.006,625.006,825.006,825.00573,300
Nov 02, 20176,750.006,775.006,625.006,750.006,750.00286,600
Nov 01, 20176,825.006,825.006,675.006,750.006,750.001,928,000
Oct 31, 20176,750.006,850.006,725.006,800.006,800.001,400,000
Oct 30, 20176,800.006,875.006,550.006,700.006,700.001,332,200
Oct 27, 20176,650.006,800.006,650.006,800.006,800.001,893,600
Oct 26, 20176,500.006,850.006,500.006,525.006,525.001,745,300
Oct 25, 20176,375.006,500.006,375.006,500.006,500.00754,500
Oct 24, 20176,400.006,500.006,400.006,425.006,425.00456,300
Oct 23, 20176,425.006,475.006,400.006,400.006,400.003,070,600
Oct 20, 20176,400.006,475.006,350.006,400.006,400.003,398,200
Oct 19, 20176,350.006,450.006,350.006,425.006,425.00910,000
Oct 18, 20176,450.006,450.006,250.006,350.006,350.00914,800
Oct 17, 20176,450.006,450.006,350.006,400.006,400.00543,700
Oct 16, 20176,500.006,500.006,350.006,450.006,450.00971,200
Oct 13, 20176,525.006,525.006,350.006,350.006,350.001,146,400
Oct 12, 20176,600.006,600.006,475.006,550.006,550.00665,400
Oct 11, 20176,575.006,600.006,500.006,500.006,500.00552,600
Oct 10, 20176,525.006,575.006,475.006,575.006,575.00335,200
Oct 09, 20176,425.006,550.006,425.006,500.006,500.001,828,100
Oct 06, 20176,450.006,500.006,400.006,450.006,450.00745,400
Oct 05, 20176,550.006,575.006,425.006,425.006,425.00849,800
Oct 04, 20176,500.006,675.006,500.006,550.006,550.00619,400
Oct 03, 20176,475.006,600.006,450.006,500.006,500.001,026,000
Oct 02, 20176,750.006,750.006,450.006,475.006,475.00438,200
Sep 29, 20176,550.006,650.006,425.006,575.006,575.001,534,500
Sep 28, 20176,550.006,575.006,450.006,450.006,450.00750,500
Sep 27, 20176,475.006,625.006,475.006,550.006,550.00477,600
Sep 26, 20176,575.006,625.006,450.006,500.006,500.001,207,800
Sep 25, 20176,800.006,800.006,500.006,575.006,575.00612,600
Sep 22, 20176,500.006,750.006,500.006,750.006,750.001,586,300
Sep 21, 20176,575.006,575.006,575.006,575.006,575.00-
Sep 20, 20176,575.006,600.006,550.006,575.006,575.00304,200
Sep 19, 20176,575.006,650.006,475.006,575.006,575.00577,200
Sep 18, 20176,550.006,600.006,475.006,575.006,575.00464,500
Sep 15, 20176,550.006,750.006,475.006,575.006,575.003,564,900
Sep 14, 20176,650.006,775.006,550.006,550.006,550.00652,500
Sep 13, 20176,800.006,800.006,625.006,625.006,625.00603,800
Sep 12, 20176,800.006,825.006,725.006,800.006,800.00821,700
Sep 11, 20176,675.006,900.006,675.006,800.006,800.002,334,400
Sep 08, 20176,450.006,750.006,425.006,725.006,725.00916,600
Sep 07, 20176,475.006,500.006,300.006,375.006,375.001,000,600
Sep 06, 20176,500.006,550.006,250.006,350.006,350.001,565,100
Sep 05, 20176,500.006,575.006,475.006,500.006,500.001,299,700
Sep 04, 20176,400.006,575.006,400.006,500.006,500.00474,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...