Efek Terdaftar

Tower Bersama Infrastructure Tbk, PT

Security name
Tower Bersama Infrastructure Tbk
Issuer
Tower Bersama Infrastructure Tbk, PT
ISIN Code
ID1000116908
Short Code
TBIG
Type
Saham Biasa
Listing Date
26 Oktober 2010
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
22,656,999,445.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
22,656,999,445 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jun 2022 2,850 2,860 2,810 2,810 214,063 60,520,808,000 2,981
14 Jun 2022 2,870 2,900 2,860 2,900 104,538 30,117,059,000 2,525
15 Jun 2022 2,920 2,920 2,870 2,910 169,395 49,096,862,000 2,670
16 Jun 2022 2,920 2,960 2,900 2,950 113,859 33,462,157,000 2,618
21 Jun 2022 2,950 2,970 2,910 2,940 131,703 38,597,762,000 2,061
24 Jun 2022 2,920 2,930 2,880 2,890 300,755 87,112,511,000 2,412
28 Jun 2022 2,920 2,920 2,870 2,910 234,178 67,683,029,000 1,559
29 Jun 2022 2,880 2,910 2,870 2,870 298,131 86,203,671,000 2,086
01 Jul 2022 2,930 2,940 2,890 2,910 172,027 49,970,356,000 1,528
04 Jul 2022 2,910 2,950 2,890 2,950 348,693 102,059,802,000 2,780
05 Jul 2022 2,940 3,000 2,910 2,930 308,919 91,274,950,000 3,881
07 Jul 2022 2,970 2,990 2,940 2,990 161,235 47,690,332,000 1,450
08 Jul 2022 3,000 3,000 2,960 2,980 277,637 82,701,157,000 2,322
11 Jul 2022 2,980 3,000 2,920 2,940 371,549 109,808,501,000 2,328
12 Jul 2022 2,940 2,960 2,870 2,870 270,036 78,837,070,000 2,488
13 Jul 2022 2,890 2,910 2,860 2,900 277,682 80,302,795,000 2,126
14 Jul 2022 2,920 2,980 2,860 2,980 344,886 100,677,312,000 2,221
15 Jul 2022 2,970 3,050 2,960 3,020 442,647 133,499,140,000 3,427
18 Jul 2022 3,020 3,030 2,930 2,980 315,514 93,020,536,000 1,917
21 Jul 2022 3,010 3,120 2,990 3,120 162,307 50,159,498,000 2,533
22 Jul 2022 3,130 3,180 3,050 3,150 114,478 36,049,737,000 2,903
25 Jul 2022 3,150 3,210 3,090 3,150 330,952 103,847,938,000 3,475
26 Jul 2022 3,080 3,260 3,080 3,240 669,543 215,516,186,000 4,534
27 Jul 2022 3,200 3,220 3,130 3,180 556,624 177,138,845,000 3,929
28 Jul 2022 3,180 3,180 3,070 3,090 483,561 151,001,684,000 3,953
29 Jul 2022 3,090 3,140 3,030 3,070 543,705 167,892,300,000 4,279
02 Aug 2022 3,040 3,160 3,040 3,100 441,058 137,172,415,000 2,997
05 Aug 2022 3,170 3,190 3,100 3,120 305,434 96,325,518,000 2,775
10 Aug 2022 3,090 3,090 2,950 2,970 570,708 170,054,021,000 4,718
11 Aug 2022 2,960 3,020 2,950 2,950 752,549 222,906,901,000 3,360
12 Aug 2022 2,950 3,020 2,950 3,000 389,590 116,503,747,000 3,948
15 Aug 2022 3,020 3,050 2,980 2,990 236,802 71,212,811,000 2,810
18 Aug 2022 3,020 3,040 2,960 2,960 360,880 108,105,029,000 4,296
19 Aug 2022 2,970 2,990 2,950 2,950 139,751 41,378,855,000 3,197
22 Aug 2022 2,950 2,980 2,870 2,980 348,265 102,440,382,000 4,250
24 Aug 2022 2,910 2,970 2,860 2,950 281,316 82,790,104,000 2,702
25 Aug 2022 2,950 2,980 2,920 2,920 113,325 33,311,408,000 2,091
26 Aug 2022 2,920 2,970 2,910 2,910 141,100 41,391,458,000 2,911
29 Aug 2022 2,900 2,920 2,870 2,880 159,314 46,085,193,000 2,824
30 Aug 2022 2,880 2,940 2,880 2,890 108,601 31,576,947,000 2,231
31 Aug 2022 2,890 2,910 2,820 2,820 683,069 193,917,251,000 3,446
01 Sep 2022 2,840 2,900 2,820 2,880 475,959 136,828,117,000 2,731
02 Sep 2022 2,890 2,910 2,850 2,910 184,401 53,209,551,000 5,014
05 Sep 2022 2,910 2,930 2,860 2,890 128,944 37,426,212,000 5,757
06 Sep 2022 2,900 2,920 2,870 2,870 51,715 14,902,233,000 1,979
07 Sep 2022 2,870 2,940 2,860 2,930 144,757 42,042,727,000 2,177
08 Sep 2022 2,950 2,950 2,910 2,940 80,280 23,574,390,000 1,657
09 Sep 2022 2,940 2,950 2,900 2,900 36,125 10,547,604,000 1,473
12 Sep 2022 2,910 2,930 2,850 2,870 102,455 29,472,986,000 2,349
13 Sep 2022 2,900 2,900 2,850 2,850 554,125 159,776,380,000 4,465
14 Sep 2022 2,830 2,870 2,800 2,850 379,141 107,364,427,000 8,123
15 Sep 2022 2,850 2,860 2,820 2,830 184,949 52,474,616,000 4,509
20 Sep 2022 2,830 2,860 2,800 2,800 240,875 68,142,085,000 3,787
21 Sep 2022 2,810 2,820 2,770 2,800 377,978 105,182,072,000 4,401
22 Sep 2022 2,800 2,800 2,780 2,780 65,014 18,136,010,000 2,736
23 Sep 2022 2,780 2,860 2,780 2,850 150,438 42,759,356,000 2,878
26 Sep 2022 2,850 2,860 2,780 2,780 83,569 23,387,716,000 2,790
27 Sep 2022 2,780 2,890 2,780 2,890 164,734 47,122,918,000 3,097
28 Sep 2022 2,900 2,900 2,820 2,820 231,622 65,935,544,000 2,845
29 Sep 2022 2,830 2,860 2,810 2,830 50,600 14,371,786,000 1,866
03 Oct 2022 2,830 2,840 2,800 2,800 64,964 18,219,496,000 2,415
04 Oct 2022 2,820 2,870 2,800 2,850 340,219 96,543,471,000 4,263
06 Oct 2022 2,830 2,830 2,790 2,790 112,431 31,531,607,000 1,937
07 Oct 2022 2,790 2,810 2,730 2,730 110,375 30,390,395,000 3,975
10 Oct 2022 2,730 2,770 2,650 2,700 396,175 107,156,240,000 3,493
11 Oct 2022 2,700 2,700 2,550 2,600 256,143 66,529,410,000 4,735
12 Oct 2022 2,600 2,610 2,520 2,600 390,135 100,293,579,000 3,906
17 Oct 2022 2,530 2,600 2,470 2,560 72,902 18,560,929,000 2,010
18 Oct 2022 2,570 2,580 2,490 2,550 90,172 22,737,596,000 2,374
20 Oct 2022 2,590 2,660 2,560 2,600 160,447 41,803,067,000 1,974
21 Oct 2022 2,600 2,600 2,530 2,580 211,815 54,446,677,000 2,822
31 Oct 2022 2,480 2,500 2,450 2,460 81,147 20,042,385,000 1,915
01 Nov 2022 2,430 2,460 2,380 2,380 344,262 83,554,887,000 5,511
03 Nov 2022 2,470 2,470 2,410 2,450 65,659 16,054,804,000 1,705
04 Nov 2022 2,450 2,450 2,300 2,320 213,807 50,083,063,000 5,459
07 Nov 2022 2,340 2,390 2,340 2,380 80,644 19,124,022,000 1,958
09 Nov 2022 2,330 2,380 2,330 2,350 129,550 30,542,108,000 2,029
10 Nov 2022 2,350 2,360 2,300 2,330 102,514 23,913,730,000 2,551
14 Nov 2022 2,350 2,410 2,320 2,350 163,224 38,539,979,000 3,555
15 Nov 2022 2,350 2,390 2,330 2,360 159,603 37,648,728,000 1,817
17 Nov 2022 2,300 2,330 2,260 2,300 117,190 26,958,283,000 2,016
18 Nov 2022 2,300 2,340 2,290 2,290 82,260 18,930,207,000 1,973
21 Nov 2022 2,290 2,340 2,280 2,300 197,074 45,354,376,000 2,447
22 Nov 2022 2,300 2,330 2,290 2,310 183,027 42,187,721,000 2,868
24 Nov 2022 2,360 2,470 2,340 2,410 299,215 71,998,226,000 4,439
25 Nov 2022 2,400 2,410 2,280 2,390 673,967 158,675,929,000 6,699
28 Nov 2022 2,390 2,390 2,290 2,290 604,272 141,569,282,000 5,536
29 Nov 2022 2,290 2,340 2,250 2,300 375,725 86,255,278,000 4,543
01 Dec 2022 2,360 2,450 2,350 2,410 777,912 187,609,567,000 5,848
02 Dec 2022 2,430 2,430 2,370 2,410 275,353 66,161,654,000 3,045
05 Dec 2022 2,420 2,420 2,360 2,400 411,918 98,680,049,000 3,680
08 Dec 2022 2,280 2,320 2,220 2,310 245,774 55,883,531,000 3,130
12 Dec 2022 2,410 2,410 2,300 2,320 251,276 58,905,965,000 2,983
13 Dec 2022 2,350 2,350 2,290 2,300 198,467 45,836,997,000 2,378
14 Dec 2022 2,290 2,350 2,280 2,340 189,815 43,948,273,000 2,198
15 Dec 2022 2,340 2,340 2,270 2,280 159,016 36,568,356,000 2,228
16 Dec 2022 2,270 2,360 2,260 2,300 562,577 129,482,009,000 2,791
19 Dec 2022 2,310 2,340 2,290 2,320 156,459 36,312,283,000 1,557
20 Dec 2022 2,320 2,350 2,320 2,330 275,123 64,227,470,000 2,136
21 Dec 2022 0 2,350 2,310 2,330 235,654 54,935,137,000 1,860
22 Dec 2022 2,330 2,340 2,300 2,330 138,171 32,093,591,000 955
23 Dec 2022 2,330 2,330 2,290 2,320 196,963 45,569,479,000 1,537
26 Dec 2022 2,320 2,330 2,320 2,320 71,760 16,682,092,000 758
27 Dec 2022 2,320 2,350 2,310 2,330 193,919 45,256,242,000 1,311
28 Dec 2022 2,330 2,330 2,310 2,330 99,958 23,213,537,000 1,037
29 Dec 2022 2,320 2,340 2,300 2,320 124,626 28,937,985,000 1,389
02 Jan 2023 2,300 2,320 2,280 2,290 45,172 10,368,807,000 569
03 Jan 2023 2,290 2,370 2,260 2,330 160,493 37,125,745,000 1,753
04 Jan 2023 2,330 2,340 2,310 2,330 116,334 27,064,853,000 1,338
05 Jan 2023 2,330 2,340 2,170 2,170 287,178 63,749,806,000 4,062
06 Jan 2023 2,170 2,240 2,120 2,130 197,972 42,803,267,000 1,924
09 Jan 2023 2,140 2,220 2,090 2,180 256,522 55,449,814,000 2,734
10 Jan 2023 2,180 2,230 2,140 2,210 278,890 61,062,585,000 2,344
11 Jan 2023 2,200 2,240 2,180 2,230 232,724 51,588,990,000 1,441
12 Jan 2023 2,230 2,290 2,210 2,280 353,690 79,457,084,000 2,733
13 Jan 2023 2,280 2,290 2,130 2,150 284,591 61,852,347,000 2,973
16 Jan 2023 2,150 2,160 2,060 2,070 90,561 18,919,639,000 1,715
17 Jan 2023 2,080 2,150 2,070 2,100 131,292 27,699,223,000 1,531
18 Jan 2023 2,100 2,120 2,080 2,090 99,207 20,765,806,000 3,713
20 Jan 2023 2,150 2,210 2,150 2,180 142,336 31,139,351,000 1,700
24 Jan 2023 2,180 2,220 2,170 2,190 78,486 17,180,248,000 1,221
25 Jan 2023 2,200 2,200 2,130 2,140 97,371 20,923,987,000 1,683
26 Jan 2023 2,130 2,160 2,100 2,120 74,023 15,705,864,000 1,106
27 Jan 2023 2,120 2,160 2,090 2,110 83,266 17,605,898,000 2,608
30 Jan 2023 2,110 2,130 2,060 2,060 132,353 27,535,497,000 2,130
03 Feb 2023 2,120 2,140 2,080 2,120 141,987 29,966,020,000 1,715
08 Feb 2023 2,070 2,110 2,020 2,100 392,306 81,505,550,000 4,548
09 Feb 2023 2,100 2,150 2,090 2,120 232,214 49,391,806,000 2,413
10 Feb 2023 2,120 2,160 2,090 2,120 167,463 35,607,151,000 2,013
13 Feb 2023 2,120 2,140 2,080 2,080 133,508 27,917,956,000 1,500
14 Feb 2023 2,100 2,140 2,090 2,130 130,227 27,613,775,000 1,741
15 Feb 2023 2,140 2,220 2,140 2,200 218,183 47,835,333,000 3,312
16 Feb 2023 2,210 2,260 2,210 2,240 172,281 38,538,854,000 2,893
17 Feb 2023 2,220 2,230 2,150 2,150 128,916 28,142,157,000 2,267
20 Feb 2023 2,160 2,180 2,100 2,170 212,102 45,315,093,000 2,878
21 Feb 2023 2,170 2,170 2,130 2,150 216,757 46,403,760,000 2,357
22 Feb 2023 2,150 2,160 2,080 2,090 329,433 69,771,740,000 3,173
24 Feb 2023 2,080 2,150 2,080 2,120 151,219 32,107,136,000 1,896
27 Feb 2023 2,120 2,120 2,070 2,100 268,495 56,058,357,000 2,644
01 Mar 2023 2,090 2,090 2,050 2,060 168,994 34,857,403,000 1,631
02 Mar 2023 2,070 2,120 2,070 2,110 109,011 22,907,001,000 1,185
03 Mar 2023 2,110 2,230 2,110 2,230 268,056 58,397,828,000 3,319
06 Mar 2023 2,230 2,230 2,150 2,160 152,732 33,298,572,000 2,746
07 Mar 2023 2,160 2,170 2,100 2,100 207,628 44,162,297,000 3,395
09 Mar 2023 2,100 2,270 2,100 2,210 245,161 54,236,854,000 3,500
13 Mar 2023 2,150 2,170 2,120 2,140 132,466 28,384,569,000 2,118
15 Mar 2023 2,140 2,170 2,090 2,100 119,594 25,420,341,000 1,956
16 Mar 2023 2,100 2,150 2,080 2,120 125,048 26,523,339,000 1,443
17 Mar 2023 2,140 2,170 2,100 2,100 192,423 40,784,254,000 2,680
20 Mar 2023 2,110 2,120 2,080 2,110 109,249 22,905,296,000 1,117
24 Mar 2023 2,080 2,120 2,050 2,050 135,509 28,084,220,000 2,544
28 Mar 2023 2,130 2,210 2,110 2,170 157,822 34,185,980,000 2,505
29 Mar 2023 2,190 2,240 2,190 2,210 167,811 37,221,704,000 2,469
31 Mar 2023 0 2,190 2,160 2,160 13,532 2,934,340,000 678
03 Apr 2023 2,180 2,190 2,150 2,150 28,865 6,234,262,000 985
04 Apr 2023 2,160 2,180 2,090 2,100 111,900 23,743,558,000 1,751
05 Apr 2023 2,110 2,140 2,100 2,120 90,267 19,121,097,000 1,363
06 Apr 2023 2,130 2,170 2,080 2,090 128,550 27,174,290,000 2,139
10 Apr 2023 2,100 2,120 2,080 2,110 125,239 26,240,174,000 1,493
11 Apr 2023 2,110 2,130 2,090 2,130 84,836 17,864,883,000 1,157
12 Apr 2023 2,130 2,180 2,120 2,120 132,438 28,422,353,000 2,634
13 Apr 2023 2,130 2,170 2,100 2,110 144,484 30,806,258,000 1,485
14 Apr 2023 2,110 2,150 2,110 2,130 118,238 25,175,012,000 1,247
17 Apr 2023 2,140 2,150 2,090 2,140 116,467 24,682,576,000 1,306
27 Apr 2023 2,100 2,110 2,090 2,090 51,818 10,871,431,000 1,153
28 Apr 2023 2,090 2,110 2,060 2,060 128,399 26,762,242,000 1,118
03 May 2023 1,800 2,020 1,800 2,000 253,671 49,156,020,000 3,116
04 May 2023 2,010 2,080 1,965 2,020 163,970 33,254,734,000 2,127
05 May 2023 2,050 2,080 2,030 2,050 175,283 36,166,893,000 1,597
08 May 2023 2,000 2,080 2,000 2,040 104,588 21,314,555,000 1,559
09 May 2023 2,020 2,030 1,980 2,010 128,917 25,870,372,500 2,079
10 May 2023 2,010 2,080 2,010 2,080 57,225 11,762,692,000 1,219
11 May 2023 2,070 2,080 2,040 2,070 49,944 10,277,010,000 900
12 May 2023 2,070 2,070 2,010 2,010 26,457 5,349,437,000 1,605
15 May 2023 2,040 2,070 2,020 2,070 38,440 7,864,587,000 1,441
16 May 2023 2,070 2,070 2,000 2,010 27,004 5,443,013,000 747
17 May 2023 2,030 2,030 2,000 2,010 34,872 7,014,698,000 912
19 May 2023 2,010 2,020 2,000 2,000 18,709 3,756,779,000 525
22 May 2023 2,000 2,010 1,950 1,970 54,233 10,711,228,500 1,230
23 May 2023 1,975 1,980 1,930 1,945 146,604 28,608,223,000 1,667
24 May 2023 1,950 2,030 1,945 1,995 151,744 30,233,762,500 1,736
25 May 2023 1,995 2,060 1,955 2,050 203,276 40,955,576,000 3,211
26 May 2023 2,050 2,140 2,020 2,120 256,745 53,785,851,000 2,765
29 May 2023 2,120 2,170 2,090 2,130 94,980 20,234,475,000 1,706
30 May 2023 2,130 2,150 2,100 2,110 84,532 18,010,453,000 1,204
31 May 2023 2,120 2,170 2,080 2,130 135,812 28,894,120,000 2,214

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2023 31 May 2023 Active
Voluntary Conversion (1 TBIG : 3200 IDR) - 03 Aug 2022 Active
Voluntary Conversion   - 03 Aug 2022 Active
Cash Dividend (1 TBIG : 36 IDR) 02 Jun 2022 06 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 27 Apr 2022 23 May 2022 Active
Proxy Voting   - 07 Sep 2021 30 Sep 2021 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Cash Dividend (1 TBIG : 32 IDR) 08 Apr 2021 12 Apr 2021 29 Apr 2021 Active
Proxy Voting   - 11 Feb 2021 09 Mar 2021 Active
Proxy Voting   - 20 Oct 2020 12 Nov 2020 Active
Cash Dividend (1 TBIG : 28 IDR) 29 May 2020 03 Jun 2020 19 Jun 2020 Active
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Mandatory Conversion (1 TBIG : 5 TBIG ) - 15 Nov 2019 18 Nov 2019 Active
Proxy Voting   - 07 Oct 2019 30 Oct 2019 Active
Cash Dividend (1000000 TBIG : 138689497 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Cash Dividend (1000000 TBIG : 169107958 IDR) 07 May 2018 11 May 2018 24 May 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Cash Dividend (1000000 TBIG : 149533181 IDR) 24 May 2017 30 May 2017 13 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Proxy Voting   - 29 Sep 2016 24 Oct 2016 Active
Cash Dividend (1000000 TBIG : 72298757 IDR) 24 Aug 2016 29 Aug 2016 16 Sep 2016 Active
Cash Dividend (10 TBIG : 570.73954 IDR) 18 May 2016 23 May 2016 09 Jun 2016 Active
Proxy Voting   - 18 Apr 2016 11 May 2016 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 14 Nov 2014 22 Dec 2014 Active
Cash Dividend (1 TBIG : 61 IDR) 03 Jun 2014 06 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active
Cash Dividend (1 TBIG : 60 IDR) 18 Sep 2013 23 Sep 2013 03 Oct 2013 Active
Proxy Voting   - 08 Jul 2013 24 Jul 2013 Active
Proxy Voting   - 01 Apr 2013 17 Apr 2013 Active
Proxy Voting   - 19 Feb 2013 07 Mar 2013 Active
Proxy Voting   - 28 Nov 2012 14 Dec 2012 Active
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Cash Dividend (1 TBIG : 25 IDR) 10 Jun 2011 15 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 25 Apr 2011 11 May 2011 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online