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 28 Apr 2025
100.00% Scripless = 22,656,999,445.000
Local Percentage
15.52%
Foreign Percentage
84.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 May 2024 0 1,870 1,830 1,850 22,618 4,183,058,000 651
19 Jun 2024 0 1,955 1,880 1,900 19,967 3,821,518,500 1,401
24 Jun 2024 0 1,785 1,730 1,760 48,891 8,620,187,500 1,485
28 Jun 2024 0 1,895 1,765 1,895 80,806 15,051,209,000 1,399
04 Jul 2024 0 1,915 1,870 1,885 6,967 1,319,356,000 528
05 Jul 2024 0 1,905 1,875 1,880 13,005 2,448,499,000 649
09 Jul 2024 0 1,920 1,865 1,920 14,718 2,814,472,000 439
11 Jul 2024 0 1,995 1,930 1,990 39,311 7,803,547,000 625
12 Jul 2024 0 2,020 1,975 2,000 14,872 2,959,991,000 549
24 Jul 2024 0 2,000 1,850 1,920 30,433 5,926,882,500 780
07 Aug 2024 0 1,985 1,900 1,920 42,343 8,143,353,000 1,744
12 Aug 2024 1,930 1,930 1,905 1,920 23,057 4,425,941,000 149
13 Aug 2024 1,925 1,945 1,910 1,925 22,782 4,376,017,000 153
14 Aug 2024 1,885 1,935 1,885 1,915 23,558 4,521,773,000 198
15 Aug 2024 1,965 1,965 1,900 1,915 9,126 1,735,570,000 252
16 Aug 2024 1,920 1,920 1,905 1,910 24,793 4,756,546,000 334
19 Aug 2024 1,910 1,915 1,875 1,900 9,501 1,803,679,500 274
20 Aug 2024 1,905 1,990 1,900 1,920 10,971 2,111,008,500 681
21 Aug 2024 1,925 1,950 1,905 1,950 50,759 9,754,095,500 347
22 Aug 2024 1,945 1,950 1,910 1,915 21,756 4,177,216,000 178
26 Aug 2024 1,915 1,940 1,895 1,915 13,582 2,599,114,500 615
27 Aug 2024 1,930 1,940 1,915 1,940 7,365 1,425,108,000 740
28 Aug 2024 1,945 1,960 1,920 1,960 39,011 7,590,222,000 1,112
29 Aug 2024 1,960 1,965 1,920 1,925 17,764 3,455,653,000 517
26 Sep 2024 1,895 1,910 1,880 1,900 17,432 3,301,145,500 1,027
27 Sep 2024 1,910 1,925 1,890 1,900 18,363 3,494,215,500 958
30 Sep 2024 1,905 1,905 1,895 1,900 38,958 7,400,229,000 428
01 Oct 2024 1,905 1,910 1,885 1,900 34,138 6,481,600,500 722
02 Oct 2024 1,900 1,900 1,870 1,890 34,527 6,527,108,000 482
03 Oct 2024 1,890 1,890 1,865 1,890 22,161 4,155,853,500 861
04 Oct 2024 1,900 1,905 1,875 1,890 26,833 5,070,785,500 553
07 Oct 2024 1,875 1,930 1,865 1,880 30,167 5,678,145,500 589
08 Oct 2024 1,880 1,890 1,860 1,880 42,774 8,030,332,000 475
09 Oct 2024 1,880 1,885 1,865 1,880 35,435 6,659,099,000 384
10 Oct 2024 1,880 1,880 1,865 1,880 25,604 4,811,003,000 169
11 Oct 2024 1,880 1,900 1,875 1,880 32,499 6,114,990,000 300
14 Oct 2024 1,890 1,910 1,875 1,880 11,103 2,087,172,000 173
15 Oct 2024 1,880 1,885 1,865 1,880 33,503 6,296,459,500 370
16 Oct 2024 1,895 1,895 1,870 1,880 26,372 4,955,950,000 324
17 Oct 2024 1,880 1,880 1,870 1,875 22,424 4,204,409,000 173
18 Oct 2024 1,880 1,885 1,870 1,880 24,605 4,611,752,000 368
21 Oct 2024 1,890 1,890 1,870 1,890 7,863 1,477,239,000 184
22 Oct 2024 1,890 1,895 1,880 1,890 20,457 3,864,616,000 372
23 Oct 2024 1,875 1,880 1,865 1,875 12,423 2,327,186,500 405
24 Oct 2024 1,875 1,875 1,870 1,875 4,379 820,404,000 226
25 Oct 2024 1,875 1,880 1,860 1,880 8,546 1,602,058,000 438
28 Oct 2024 1,880 1,895 1,865 1,880 20,766 3,896,018,500 493
29 Oct 2024 1,880 1,885 1,860 1,880 37,595 7,064,675,000 401
30 Oct 2024 1,870 1,915 1,860 1,915 25,975 4,874,528,000 568
31 Oct 2024 1,915 1,915 1,880 1,900 2,709 514,851,000 137
01 Nov 2024 1,900 1,920 1,835 1,880 43,547 8,197,082,500 536
04 Nov 2024 1,880 1,880 1,855 1,870 6,841 1,278,346,000 232
05 Nov 2024 1,875 1,890 1,855 1,870 20,369 3,808,491,500 415
06 Nov 2024 1,865 1,905 1,855 1,870 30,004 5,610,374,000 175
07 Nov 2024 1,860 1,895 1,850 1,880 6,075 1,135,037,500 127
08 Nov 2024 1,900 1,900 1,845 1,880 29,799 5,565,736,500 562
11 Nov 2024 1,880 1,880 1,860 1,880 22,596 4,243,126,000 261
12 Nov 2024 1,880 1,880 1,860 1,880 1,420 266,256,000 83
13 Nov 2024 1,800 1,905 1,800 1,900 9,251 1,747,209,000 397
14 Nov 2024 1,900 1,910 1,860 1,885 9,954 1,871,667,000 270
15 Nov 2024 1,885 1,885 1,870 1,880 33,529 6,310,244,500 225
18 Nov 2024 1,875 1,880 1,855 1,880 7,848 1,467,833,500 182
19 Nov 2024 1,880 1,890 1,865 1,890 2,720 510,372,500 114
20 Nov 2024 1,870 1,945 1,870 1,910 8,615 1,649,798,500 658
21 Nov 2024 1,910 1,985 1,900 1,985 17,221 3,373,167,000 332
22 Nov 2024 1,985 1,985 1,915 1,955 6,028 1,168,790,500 270
25 Nov 2024 1,950 1,950 1,900 1,905 33,436 6,379,614,000 491
26 Nov 2024 1,905 1,975 1,900 1,975 2,225 430,747,000 205
28 Nov 2024 1,975 1,975 1,915 1,960 16,215 3,162,510,000 606
29 Nov 2024 1,960 1,970 1,925 1,970 37,421 7,344,567,500 492
02 Dec 2024 1,975 1,975 1,940 1,970 18,539 3,634,619,000 211
03 Dec 2024 1,970 1,970 1,900 1,940 14,024 2,693,046,000 855
04 Dec 2024 1,935 1,945 1,910 1,945 9,847 1,905,915,000 1,051
05 Dec 2024 1,945 1,950 1,910 1,930 19,096 3,682,439,500 863
06 Dec 2024 1,930 1,945 1,930 1,940 6,389 1,238,805,500 284
10 Dec 2024 1,950 1,955 1,935 1,955 5,147 1,000,206,000 448
11 Dec 2024 1,960 1,960 1,935 1,955 7,508 1,461,533,000 600
12 Dec 2024 1,940 1,940 1,830 1,940 45,825 8,705,687,500 2,406
13 Dec 2024 1,940 1,985 1,910 1,985 41,688 8,213,017,500 688
16 Dec 2024 1,985 1,985 1,940 1,980 34,128 6,725,383,500 493
17 Dec 2024 1,980 1,980 1,940 1,980 47,474 9,369,980,000 953
18 Dec 2024 1,980 1,980 1,935 1,975 22,248 4,375,962,500 788
19 Dec 2024 1,970 1,970 1,930 1,960 37,257 7,287,955,000 840
20 Dec 2024 1,960 1,960 1,900 1,900 89,666 17,115,830,000 988
23 Dec 2024 1,910 1,910 1,870 1,910 42,585 8,098,121,000 360
24 Dec 2024 1,910 1,955 1,900 1,955 17,957 3,473,520,000 267
27 Dec 2024 1,970 2,150 1,955 2,150 44,218 9,222,294,000 1,312
30 Dec 2024 2,150 2,150 1,995 2,100 32,960 6,786,785,000 1,154
02 Jan 2025 2,100 2,100 2,030 2,100 11,315 2,359,076,000 452
03 Jan 2025 2,100 2,100 2,050 2,070 5,839 1,206,151,000 223
06 Jan 2025 2,070 2,070 2,050 2,070 1,850 381,558,000 102
07 Jan 2025 2,070 2,080 2,000 2,080 2,086 426,394,000 209
08 Jan 2025 2,080 2,080 2,040 2,070 3,972 818,083,000 247
09 Jan 2025 2,070 2,070 2,020 2,050 9,878 2,019,232,000 282
10 Jan 2025 2,060 2,060 2,000 2,030 11,334 2,289,844,000 733
13 Jan 2025 2,030 2,030 2,010 2,030 5,563 1,124,580,000 251
14 Jan 2025 2,030 2,030 1,995 2,030 13,285 2,671,746,000 455
15 Jan 2025 2,040 2,080 2,000 2,070 20,575 4,227,553,000 618
16 Jan 2025 2,070 2,090 2,040 2,070 19,567 4,045,815,000 625
17 Jan 2025 2,070 2,090 2,050 2,080 16,372 3,381,683,000 251
20 Jan 2025 2,080 2,090 2,050 2,090 3,437 712,675,000 303
21 Jan 2025 2,090 2,090 2,050 2,090 7,485 1,549,045,000 185
22 Jan 2025 2,080 2,080 2,040 2,050 10,446 2,151,791,000 364
23 Jan 2025 2,080 2,080 2,020 2,050 13,491 2,761,514,000 234
24 Jan 2025 2,050 2,050 2,020 2,030 985 200,501,000 52
30 Jan 2025 2,000 2,020 1,990 2,020 3,055 614,758,000 174
31 Jan 2025 2,030 2,070 2,010 2,070 3,772 774,641,000 204
03 Feb 2025 2,070 2,120 2,050 2,080 18,206 3,795,009,000 614
04 Feb 2025 2,100 2,110 2,070 2,100 23,262 4,853,407,000 361
05 Feb 2025 2,100 2,100 1,870 2,090 21,081 4,267,042,500 478
06 Feb 2025 2,080 2,090 2,050 2,090 8,831 1,834,368,000 177
07 Feb 2025 2,090 2,110 2,060 2,110 9,482 1,988,900,000 339
10 Feb 2025 2,110 2,180 2,110 2,180 15,713 3,381,936,000 604
11 Feb 2025 2,180 2,200 2,170 2,190 14,513 3,175,688,000 423
12 Feb 2025 2,190 2,200 2,170 2,200 8,115 1,776,076,000 303
13 Feb 2025 2,210 2,250 2,150 2,200 12,010 2,644,020,000 443
14 Feb 2025 2,200 2,210 2,190 2,210 6,124 1,346,480,000 172
17 Feb 2025 2,210 2,240 2,200 2,220 7,090 1,576,862,000 285
18 Feb 2025 2,220 2,260 2,210 2,240 12,282 2,745,984,000 341
19 Feb 2025 2,240 2,240 2,210 2,220 4,696 1,044,470,000 253
20 Feb 2025 2,220 2,220 2,160 2,190 27,426 6,005,087,000 366
21 Feb 2025 2,190 2,240 2,180 2,240 2,922 642,614,000 146
24 Feb 2025 2,240 2,240 2,160 2,210 9,304 2,041,671,000 245
25 Feb 2025 2,210 2,210 2,150 2,200 4,768 1,038,504,000 169
26 Feb 2025 2,200 2,240 2,190 2,210 3,557 784,958,000 148
27 Feb 2025 2,210 2,210 2,170 2,190 9,936 2,174,286,000 168
28 Feb 2025 2,180 2,190 2,100 2,160 11,632 2,502,730,000 210
03 Mar 2025 2,160 2,200 2,150 2,200 5,346 1,159,549,000 89
04 Mar 2025 2,200 2,200 2,160 2,180 7,334 1,595,114,000 88
05 Mar 2025 2,190 2,190 2,160 2,190 6,557 1,423,219,000 316
06 Mar 2025 2,190 2,190 2,150 2,190 11,512 2,486,948,000 327
07 Mar 2025 2,190 2,220 2,190 2,210 5,782 1,277,802,000 188
10 Mar 2025 2,210 2,210 2,190 2,200 1,965 431,586,000 113
11 Mar 2025 2,200 2,220 2,130 2,180 10,036 2,158,161,000 298
12 Mar 2025 2,180 2,190 2,150 2,150 7,267 1,569,528,000 248
13 Mar 2025 2,150 2,160 2,140 2,160 5,287 1,137,848,000 284
14 Mar 2025 2,150 2,150 2,090 2,110 7,458 1,573,820,000 237
17 Mar 2025 2,110 2,110 1,995 2,070 24,041 4,895,004,000 370
18 Mar 2025 2,070 2,070 2,010 2,030 8,877 1,801,820,000 235
19 Mar 2025 2,070 2,070 2,040 2,050 9,604 1,969,844,000 332
20 Mar 2025 2,050 2,070 1,990 2,050 15,464 3,115,760,000 337
21 Mar 2025 2,050 2,050 1,955 1,965 30,515 6,003,765,500 662
24 Mar 2025 1,970 1,980 1,945 1,965 5,999 1,173,028,500 252
25 Mar 2025 1,965 1,965 1,950 1,965 2,750 539,053,500 219
26 Mar 2025 1,965 1,980 1,965 1,980 12,988 2,569,934,000 197
27 Mar 2025 1,980 1,990 1,975 1,990 570 113,116,500 66
08 Apr 2025 1,895 1,895 1,720 1,820 7,131 1,268,055,500 536
09 Apr 2025 1,855 1,900 1,820 1,900 1,590 297,130,500 175
10 Apr 2025 1,905 1,935 1,900 1,935 1,251 240,542,500 142
11 Apr 2025 1,935 1,935 1,910 1,935 1,097 211,054,000 163
14 Apr 2025 1,935 1,940 1,930 1,940 826 159,805,500 74
15 Apr 2025 2,000 2,000 1,925 1,975 1,322 258,823,500 123
16 Apr 2025 1,975 1,975 1,950 1,975 1,179 231,957,000 88
17 Apr 2025 1,975 1,975 1,955 1,975 1,370 270,332,500 59
21 Apr 2025 1,975 1,975 1,950 1,975 1,091 214,282,500 52
22 Apr 2025 1,975 1,980 1,950 1,980 201 39,496,500 29
23 Apr 2025 1,990 1,990 1,950 1,990 2,291 451,909,000 128
24 Apr 2025 1,990 1,995 1,955 1,970 3,298 649,226,000 160
25 Apr 2025 1,970 1,975 1,965 1,975 315 62,027,500 47
28 Apr 2025 1,980 1,980 1,975 1,980 315 62,362,000 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TBIG : 25 IDR) 11 Dec 2024 13 Dec 2024 27 Dec 2024 Active
Cash Dividend (1 TBIG : 30.2040453457 IDR) 07 Jun 2024 11 Jun 2024 03 Jul 2024 Active
Proxy Voting   - 07 May 2024 30 May 2024 Active
Voluntary Conversion   - 24 Jan 2024 Active
Voluntary Conversion   - 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   - 05 Mar 2021 30 Mar 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) 03 Jun 2020 19 Jun 2020 Cancelled
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