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 27 Mar 2024
100.00% Scripless = 22,656,999,445.000
Local Percentage
14.59%
Foreign Percentage
85.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
06 Jun 2023 2,140 2,240 2,140 2,200 180,322 39,833,714,000 1,962
07 Jun 2023 2,200 2,240 2,180 2,230 75,495 16,669,362,000 1,484
08 Jun 2023 2,250 2,300 2,160 2,170 165,730 37,198,434,000 2,596
12 Jun 2023 2,130 2,180 2,110 2,170 83,185 17,898,534,000 1,382
13 Jun 2023 2,170 2,180 2,080 2,100 85,999 18,132,308,000 1,667
14 Jun 2023 2,100 2,130 2,080 2,100 109,003 22,946,567,000 1,651
15 Jun 2023 2,120 2,120 2,070 2,080 83,144 17,394,363,000 1,402
16 Jun 2023 2,090 2,100 2,030 2,030 180,460 37,096,111,000 2,069
19 Jun 2023 2,040 2,120 2,040 2,110 73,454 15,286,940,000 1,195
20 Jun 2023 2,110 2,110 2,030 2,050 86,274 17,717,798,000 1,843
21 Jun 2023 2,050 2,090 2,040 2,080 65,010 13,471,689,000 798
22 Jun 2023 2,080 2,080 2,010 2,030 107,614 21,899,685,000 2,149
23 Jun 2023 2,030 2,040 2,000 2,030 89,047 18,007,985,000 1,807
26 Jun 2023 2,040 2,040 2,010 2,020 66,160 13,371,223,000 1,012
27 Jun 2023 2,040 2,070 2,010 2,010 86,614 17,679,874,000 1,832
03 Jul 2023 2,020 2,020 1,985 1,990 81,876 16,366,905,000 1,778
04 Jul 2023 1,990 2,010 1,985 2,000 61,955 12,390,009,000 995
05 Jul 2023 2,010 2,050 2,010 2,020 60,855 12,340,756,000 1,009
06 Jul 2023 2,020 2,030 2,010 2,020 45,229 9,138,086,000 969
07 Jul 2023 2,020 2,020 2,000 2,000 32,191 6,471,734,000 734
10 Jul 2023 2,010 2,030 1,995 2,000 78,095 15,682,072,000 1,221
11 Jul 2023 2,000 2,000 1,990 1,990 92,554 18,453,754,000 1,996
12 Jul 2023 2,000 2,010 1,990 1,990 29,043 5,795,600,500 762
13 Jul 2023 1,990 2,000 1,940 1,940 217,823 42,921,158,500 3,140
14 Jul 2023 1,940 1,985 1,940 1,970 36,506 7,188,001,000 962
17 Jul 2023 1,970 1,985 1,960 1,960 151,271 29,745,591,500 1,933
18 Jul 2023 1,955 1,960 1,930 1,955 134,692 26,173,130,000 2,090
20 Jul 2023 1,960 1,980 1,960 1,960 111,004 21,861,062,000 1,473
21 Jul 2023 1,970 1,985 1,970 1,980 114,422 22,651,591,500 1,446
24 Jul 2023 1,980 2,040 1,980 2,020 115,185 23,098,173,000 1,687
25 Jul 2023 2,030 2,050 2,010 2,040 159,119 32,375,412,000 2,166
26 Jul 2023 2,020 2,040 1,965 1,975 156,682 31,302,205,500 2,789
27 Jul 2023 1,975 1,975 1,910 1,910 159,492 30,859,784,000 3,710
28 Jul 2023 1,915 1,935 1,865 1,890 83,134 15,724,164,500 2,750
01 Aug 2023 1,930 1,945 1,875 1,875 72,787 13,785,392,000 1,849
02 Aug 2023 1,885 1,900 1,780 1,900 127,747 23,418,394,500 3,113
03 Aug 2023 1,880 1,915 1,850 1,900 91,457 17,319,859,500 1,171
04 Aug 2023 1,920 1,990 1,915 1,950 191,344 37,574,863,000 1,989
07 Aug 2023 1,960 1,980 1,930 1,950 75,965 14,889,030,000 954
16 Aug 2023 2,080 2,110 2,060 2,090 136,917 28,558,832,000 1,488
18 Aug 2023 2,070 2,090 2,060 2,060 83,996 17,438,881,000 1,110
21 Aug 2023 2,060 2,090 2,030 2,050 91,889 18,920,358,000 1,046
23 Aug 2023 2,140 2,170 2,080 2,100 191,800 40,639,580,000 1,762
25 Aug 2023 2,080 2,110 2,070 2,080 23,205 4,846,935,000 554
30 Aug 2023 2,110 2,130 2,070 2,100 83,133 17,434,019,000 912
31 Aug 2023 2,110 2,110 2,080 2,100 43,002 9,017,381,000 468
01 Sep 2023 2,090 2,090 2,030 2,030 74,325 15,222,983,000 987
04 Sep 2023 2,010 2,080 2,000 2,070 200,093 40,710,878,000 1,526
05 Sep 2023 2,070 2,090 2,040 2,050 92,567 19,076,757,000 958
06 Sep 2023 0 2,090 2,020 2,060 70,528 14,500,749,000 863
07 Sep 2023 2,070 2,130 2,070 2,100 167,700 35,151,194,000 1,973
08 Sep 2023 2,130 2,130 2,080 2,100 72,987 15,355,624,000 1,674
11 Sep 2023 2,110 2,140 2,100 2,100 36,295 7,681,502,000 1,092
13 Sep 2023 2,080 2,100 2,040 2,050 63,941 13,173,653,000 1,463
14 Sep 2023 2,070 2,070 2,020 2,030 53,350 10,877,835,000 1,248
15 Sep 2023 2,040 2,050 2,020 2,020 70,004 14,192,397,000 2,578
18 Sep 2023 2,020 2,060 2,020 2,050 35,068 7,162,354,000 871
19 Sep 2023 2,050 2,070 2,030 2,030 64,087 13,092,578,000 723
21 Sep 2023 2,050 2,050 2,030 2,040 35,606 7,263,004,000 1,075
27 Sep 2023 2,000 2,030 2,000 2,010 20,204 4,069,868,000 1,018
29 Sep 2023 2,020 2,030 2,000 2,020 14,525 2,931,920,000 569
02 Oct 2023 2,030 2,030 1,990 1,995 17,081 3,410,496,500 1,025
03 Oct 2023 1,995 2,000 1,930 1,970 93,266 18,313,914,000 2,330
04 Oct 2023 1,970 1,990 1,920 1,990 87,773 17,188,424,500 2,507
05 Oct 2023 2,000 2,020 1,990 2,000 48,307 9,684,698,500 898
06 Oct 2023 2,030 2,030 1,995 2,010 15,674 3,161,412,000 741
09 Oct 2023 2,020 2,020 1,970 1,990 17,890 3,547,723,500 385
10 Oct 2023 1,990 1,990 1,950 1,950 42,236 8,253,529,000 1,035
11 Oct 2023 1,980 1,980 1,955 1,960 4,493 881,628,500 174
12 Oct 2023 1,960 1,965 1,935 1,950 14,655 2,862,956,000 468
13 Oct 2023 1,945 1,960 1,915 1,915 10,326 1,991,614,000 574
16 Oct 2023 1,930 1,970 1,925 1,950 15,323 2,991,820,000 597
17 Oct 2023 1,955 1,975 1,945 1,960 23,099 4,522,802,000 597
20 Oct 2023 1,945 1,970 1,885 1,885 94,677 18,075,630,000 1,523
24 Oct 2023 1,970 2,110 1,970 2,050 111,168 22,989,777,500 2,068
25 Oct 2023 2,080 2,090 2,020 2,050 44,966 9,312,520,000 601
26 Oct 2023 2,050 2,080 2,010 2,040 20,692 4,223,101,000 457
27 Oct 2023 2,070 2,100 2,060 2,100 49,869 10,411,534,000 657
30 Oct 2023 2,100 2,200 2,070 2,110 56,853 12,039,547,000 929
31 Oct 2023 2,110 2,130 2,060 2,070 81,393 16,888,907,000 775
01 Nov 2023 2,070 2,100 2,010 2,030 57,717 11,868,188,000 1,280
02 Nov 2023 0 2,070 2,020 2,060 29,742 6,094,867,000 473
03 Nov 2023 2,050 2,150 2,040 2,130 112,242 23,433,018,000 1,975
06 Nov 2023 2,140 2,140 2,090 2,090 59,614 12,595,629,000 982
07 Nov 2023 2,100 2,140 2,040 2,060 189,955 39,663,492,000 1,374
08 Nov 2023 2,090 2,110 2,050 2,050 139,384 28,905,445,000 983
09 Nov 2023 2,080 2,100 2,070 2,100 96,881 20,235,490,000 1,068
10 Nov 2023 2,100 2,100 2,060 2,060 22,333 4,639,081,000 434
13 Nov 2023 2,070 2,100 2,060 2,070 66,427 13,801,087,000 846
14 Nov 2023 2,070 2,100 2,040 2,060 88,166 18,098,432,000 1,084
15 Nov 2023 2,060 2,090 2,040 2,040 56,172 11,542,208,000 636
16 Nov 2023 2,040 2,080 2,030 2,050 62,377 12,777,283,000 1,213
17 Nov 2023 2,050 2,070 2,040 2,060 13,107 2,688,880,000 445
20 Nov 2023 2,060 2,070 2,000 2,030 54,619 11,096,643,000 969
21 Nov 2023 2,030 2,060 2,010 2,060 16,047 3,284,391,000 692
22 Nov 2023 2,070 2,070 2,020 2,030 30,272 6,181,997,000 580
23 Nov 2023 2,030 2,040 2,020 2,030 17,670 3,579,549,000 256
24 Nov 2023 2,030 2,050 2,020 2,030 39,823 8,090,698,000 476
27 Nov 2023 0 2,070 2,020 2,070 37,292 7,651,870,000 1,370
28 Nov 2023 2,070 2,090 2,040 2,090 70,263 14,543,656,000 1,359
29 Nov 2023 2,080 2,080 2,060 2,060 23,850 4,924,589,000 434
30 Nov 2023 2,060 2,080 2,050 2,050 22,696 4,669,310,000 514
01 Dec 2023 0 2,080 2,040 2,070 33,125 6,833,895,000 929
04 Dec 2023 2,070 2,080 2,040 2,070 31,254 6,452,254,000 1,058
05 Dec 2023 2,070 2,130 2,070 2,110 99,216 20,946,841,000 1,907
06 Dec 2023 2,110 2,120 2,070 2,070 47,188 9,856,868,000 1,299
07 Dec 2023 2,060 2,100 2,060 2,080 37,815 7,904,921,000 1,430
08 Dec 2023 2,080 2,100 2,060 2,070 37,737 7,837,469,000 1,181
11 Dec 2023 2,080 2,090 2,050 2,080 88,710 18,282,563,000 1,195
12 Dec 2023 2,080 2,110 2,080 2,100 101,161 21,223,570,000 2,252
13 Dec 2023 2,100 2,120 2,060 2,100 63,887 13,403,963,000 2,188
14 Dec 2023 2,100 2,110 2,060 2,080 42,025 8,777,564,000 883
15 Dec 2023 2,080 2,120 2,080 2,080 142,285 29,763,805,000 1,052
18 Dec 2023 2,080 2,080 2,050 2,060 56,230 11,588,666,000 829
19 Dec 2023 2,060 2,080 2,040 2,070 17,580 3,623,995,000 463
20 Dec 2023 2,080 2,140 2,070 2,090 42,573 8,952,940,000 882
21 Dec 2023 2,080 2,090 2,050 2,070 66,114 13,677,957,000 761
22 Dec 2023 2,080 2,090 2,070 2,080 7,273 1,508,962,000 532
28 Dec 2023 2,090 2,100 2,070 2,070 57,366 11,907,106,000 1,013
29 Dec 2023 2,070 2,100 2,060 2,090 25,252 5,241,558,000 343
02 Jan 2024 2,090 2,130 2,090 2,130 50,334 10,637,739,000 594
03 Jan 2024 2,130 2,140 2,110 2,130 22,152 4,708,736,000 280
04 Jan 2024 2,130 2,140 2,110 2,120 32,697 6,957,651,000 1,837
05 Jan 2024 2,110 2,170 2,110 2,170 72,271 15,554,787,000 1,000
08 Jan 2024 2,180 2,180 2,160 2,180 19,883 4,316,505,000 648
09 Jan 2024 0 2,180 2,130 2,160 19,739 4,256,769,000 766
10 Jan 2024 2,160 2,160 2,110 2,130 16,922 3,605,177,000 456
11 Jan 2024 2,130 2,130 2,110 2,110 5,518 1,169,004,000 577
12 Jan 2024 2,110 2,120 2,080 2,080 8,607 1,803,571,000 410
15 Jan 2024 2,090 2,110 2,020 2,030 11,190 2,305,974,000 1,210
16 Jan 2024 2,030 2,030 1,925 1,940 81,087 15,818,721,000 2,170
17 Jan 2024 1,935 1,935 1,890 1,895 76,087 14,463,925,000 2,009
19 Jan 2024 1,900 1,905 1,800 1,830 178,440 32,797,404,000 4,072
22 Jan 2024 1,850 1,975 1,845 1,960 231,041 44,503,926,000 3,955
23 Jan 2024 1,965 1,990 1,945 1,955 90,930 17,819,745,500 2,308
24 Jan 2024 1,970 2,030 1,935 1,950 126,398 24,938,468,000 2,028
25 Jan 2024 1,980 1,980 1,940 1,975 54,737 10,695,035,500 1,034
26 Jan 2024 1,950 1,990 1,940 1,950 100,654 19,640,054,000 1,733
29 Jan 2024 1,970 1,975 1,945 1,950 55,258 10,781,831,500 1,027
30 Jan 2024 1,950 1,970 1,945 1,960 55,028 10,735,661,500 953
31 Jan 2024 1,960 1,960 1,905 1,950 119,509 23,236,652,500 1,323
01 Feb 2024 0 1,965 1,920 1,950 23,231 4,530,125,500 995
06 Feb 2024 0 1,930 1,895 1,900 73,396 13,976,041,000 2,235
07 Feb 2024 0 1,900 1,870 1,900 50,172 9,464,528,000 1,020
12 Feb 2024 0 1,905 1,880 1,900 14,455 2,735,130,500 356
16 Feb 2024 0 1,910 1,870 1,885 55,320 10,418,328,500 873
19 Feb 2024 0 1,890 1,870 1,890 18,851 3,541,981,000 521
20 Feb 2024 0 1,895 1,865 1,875 25,981 4,870,917,000 1,240
21 Feb 2024 0 1,900 1,865 1,900 33,549 6,351,297,500 495
22 Feb 2024 0 1,910 1,875 1,905 13,347 2,526,256,000 579
23 Feb 2024 0 1,910 1,880 1,900 6,379 1,206,478,000 145
26 Feb 2024 0 1,905 1,870 1,885 11,173 2,101,067,500 365
27 Feb 2024 0 1,885 1,870 1,880 15,631 2,936,302,000 231
28 Feb 2024 0 1,900 1,850 1,900 16,980 3,180,670,500 566
29 Feb 2024 0 1,900 1,860 1,860 17,916 3,343,136,000 573
01 Mar 2024 0 1,885 1,855 1,885 19,622 3,656,132,500 901
05 Mar 2024 0 1,925 1,855 1,925 61,761 11,654,923,000 1,668
15 Mar 2024 0 1,950 1,840 1,950 167,867 32,458,268,500 1,736
18 Mar 2024 0 1,950 1,900 1,900 8,247 1,577,677,000 553
20 Mar 2024 0 1,900 1,870 1,885 9,091 1,711,860,500 387
21 Mar 2024 0 1,900 1,860 1,860 20,960 3,909,562,000 498
22 Mar 2024 0 1,865 1,855 1,855 12,402 2,303,833,500 726
26 Mar 2024 0 1,870 1,850 1,870 10,494 1,953,380,000 469
27 Mar 2024 0 1,875 1,855 1,875 9,865 1,845,237,000 435

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 TBIG : 2300 IDR) - 24 Jan 2024 Active
Voluntary Conversion (1 TBIG : 2300 IDR) - 24 Jan 2024 Active
Cash Dividend (1 TBIG : 25 IDR) 12 Dec 2023 14 Dec 2023 27 Dec 2023 Active
Cash Dividend (1 TBIG : 35.3455 IDR) 12 Jun 2023 14 Jun 2023 05 Jul 2023 Active
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