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
100.00
Current Amount
4,531,399,889.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
4,531,399,889 (Total)
As of 15 Oct 2019
100.00% Scripless = 4,531,399,889.000
Local Percentage
73.16%
Foreign Percentage
26.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 5,375 5,125 5,200 5,838 3,053,172,500 1,130
23 Oct 2018 0 5,200 4,970 4,970 6,632 3,376,025,000 1,414
24 Oct 2018 0 5,025 4,910 4,910 13,101 6,450,938,000 1,025
25 Oct 2018 0 5,000 4,830 4,830 29,437 14,508,835,000 755
26 Oct 2018 0 4,950 4,760 4,760 30,746 15,070,697,000 471
29 Oct 2018 0 4,850 4,710 4,720 30,905 14,822,034,000 649
30 Oct 2018 0 4,800 4,650 4,670 66,137 31,251,915,000 1,511
31 Oct 2018 0 4,740 4,590 4,680 55,964 26,145,306,000 1,423
01 Nov 2018 0 4,680 4,620 4,680 43,622 20,390,342,000 592
02 Nov 2018 0 4,700 4,650 4,700 48,368 22,605,889,000 1,105
05 Nov 2018 0 4,700 4,640 4,680 56,994 26,652,971,000 1,201
06 Nov 2018 0 4,680 4,650 4,650 46,558 21,753,384,000 615
07 Nov 2018 0 4,670 4,560 4,600 25,996 11,989,853,000 933
08 Nov 2018 0 4,610 4,320 4,340 67,908 30,296,005,000 2,533
09 Nov 2018 0 4,350 4,160 4,190 43,772 18,393,560,000 2,249
12 Nov 2018 0 4,190 3,890 3,920 130,887 51,759,795,000 2,541
13 Nov 2018 0 4,050 3,850 3,950 30,507 12,036,424,000 1,096
14 Nov 2018 0 4,090 3,920 3,940 19,778 7,902,457,000 1,147
15 Nov 2018 0 4,090 3,950 4,040 28,983 11,708,931,000 1,149
16 Nov 2018 0 4,080 4,000 4,050 15,609 6,323,726,000 1,308
19 Nov 2018 0 4,080 4,010 4,040 17,054 6,883,252,000 1,496
21 Nov 2018 0 4,120 3,950 3,950 24,387 9,848,761,000 1,240
22 Nov 2018 0 4,040 3,920 3,920 29,583 11,695,908,000 537
23 Nov 2018 0 3,990 3,920 3,970 3,418 1,355,963,000 92
26 Nov 2018 0 4,000 3,930 4,000 10,856 4,311,720,000 469
28 Nov 2018 0 4,070 3,970 4,000 29,313 11,743,583,000 1,036
29 Nov 2018 0 4,060 3,980 4,000 18,122 7,261,765,000 1,199
03 Dec 2018 0 4,100 3,980 3,980 12,585 5,036,763,000 643
04 Dec 2018 0 4,060 3,930 4,000 44,523 17,752,785,000 1,473
05 Dec 2018 0 4,000 3,950 3,980 19,358 7,692,618,000 1,197
06 Dec 2018 0 4,050 3,940 3,940 53,207 21,252,593,000 2,132
07 Dec 2018 0 3,970 3,930 3,960 33,867 13,394,973,000 1,443
10 Dec 2018 0 3,960 3,890 3,950 14,581 5,715,897,000 792
11 Dec 2018 0 3,950 3,870 3,870 26,842 10,477,484,000 696
12 Dec 2018 0 3,910 3,750 3,850 36,014 13,674,565,000 1,566
13 Dec 2018 0 3,960 3,850 3,940 20,065 7,882,788,000 1,433
14 Dec 2018 0 3,960 3,900 3,900 10,371 4,072,176,000 816
17 Dec 2018 0 3,940 3,840 3,840 18,076 6,985,760,000 757
18 Dec 2018 0 3,850 3,700 3,780 22,912 8,676,218,000 624
19 Dec 2018 0 3,790 3,660 3,660 49,275 18,187,406,000 1,601
20 Dec 2018 0 3,690 3,590 3,590 59,881 21,676,558,000 1,734
21 Dec 2018 0 3,630 3,530 3,550 78,151 27,783,092,000 1,940
26 Dec 2018 0 3,550 3,490 3,520 36,577 12,827,141,000 1,021
27 Dec 2018 0 3,590 3,510 3,530 57,532 20,286,943,000 1,794
28 Dec 2018 0 3,650 3,510 3,600 54,027 19,266,050,000 2,072
02 Jan 2019 0 3,650 3,530 3,550 9,078 3,225,913,000 442
03 Jan 2019 0 3,620 3,560 3,590 23,907 8,576,223,000 1,005
04 Jan 2019 0 3,610 3,570 3,590 12,087 4,339,912,000 518
07 Jan 2019 0 3,640 3,580 3,590 16,246 5,844,627,000 936
08 Jan 2019 0 3,850 3,610 3,850 32,198 12,127,408,000 1,813
09 Jan 2019 0 4,300 3,880 4,290 48,889 19,846,561,000 3,019
10 Jan 2019 0 4,500 3,930 4,500 22,596 9,701,448,000 2,117
11 Jan 2019 0 4,520 4,300 4,500 26,865 11,849,503,000 1,909
14 Jan 2019 0 4,570 4,380 4,570 11,902 5,355,547,000 1,029
15 Jan 2019 0 4,980 4,500 4,980 19,646 9,400,985,000 1,245
16 Jan 2019 0 4,950 4,610 4,700 24,478 11,441,454,000 1,511
17 Jan 2019 0 4,720 4,610 4,700 16,473 7,689,164,000 2,402
18 Jan 2019 0 4,720 4,620 4,720 7,335 3,447,036,000 782
21 Jan 2019 0 4,780 4,620 4,700 7,586 3,572,766,000 1,121
22 Jan 2019 0 4,710 4,490 4,700 10,426 4,887,104,000 1,028
23 Jan 2019 0 4,720 4,620 4,720 26,804 12,598,609,000 1,442
24 Jan 2019 0 4,840 4,700 4,770 15,386 7,322,390,000 1,786
25 Jan 2019 0 4,930 4,750 4,930 18,054 8,787,162,000 1,290
28 Jan 2019 0 4,950 4,860 4,900 12,814 6,275,312,000 1,078
29 Jan 2019 0 4,930 4,820 4,920 11,837 5,765,595,000 1,611
30 Jan 2019 0 4,940 4,850 4,920 9,384 4,602,918,000 600
31 Jan 2019 0 4,940 4,860 4,920 16,058 7,899,963,000 2,068
01 Feb 2019 0 4,940 4,880 4,940 10,806 5,319,149,000 882
04 Feb 2019 0 4,950 4,610 4,610 20,531 9,788,148,000 1,935
06 Feb 2019 0 4,820 4,620 4,760 17,157 8,193,007,000 1,482
08 Feb 2019 0 4,830 4,610 4,610 14,647 6,905,691,000 1,148
11 Feb 2019 0 4,750 4,620 4,720 6,159 2,894,394,000 755
12 Feb 2019 0 4,720 4,620 4,620 8,022 3,751,549,000 727
13 Feb 2019 0 4,700 4,570 4,570 5,433 2,517,996,000 625
14 Feb 2019 0 4,600 4,500 4,500 4,275 1,930,009,000 741
15 Feb 2019 0 4,620 4,460 4,620 3,505 1,604,510,000 671
18 Feb 2019 0 4,680 4,480 4,540 7,688 3,482,214,000 1,319
19 Feb 2019 0 4,580 4,470 4,490 4,499 2,029,033,000 690
20 Feb 2019 0 4,560 4,340 4,430 10,733 4,724,213,000 1,622
21 Feb 2019 0 4,440 4,340 4,440 10,540 4,625,613,000 1,214
22 Feb 2019 0 4,470 4,200 4,200 19,139 8,226,844,000 1,710
25 Feb 2019 0 4,280 4,170 4,250 7,791 3,304,849,000 1,087
26 Feb 2019 0 4,300 4,240 4,300 8,421 3,596,207,000 1,105
27 Feb 2019 0 4,350 4,190 4,290 6,165 2,601,392,000 583
28 Feb 2019 0 4,330 3,980 3,980 13,391 5,434,840,000 761
01 Mar 2019 0 4,130 3,960 4,050 23,734 9,585,551,000 2,854
04 Mar 2019 0 4,090 3,990 4,030 11,106 4,490,544,000 1,697
05 Mar 2019 0 4,050 3,920 3,970 22,468 8,909,554,000 2,658
06 Mar 2019 0 3,970 3,850 3,850 26,753 10,390,278,000 3,195
08 Mar 2019 0 3,960 3,850 3,850 29,319 11,416,773,000 2,717
11 Mar 2019 0 3,950 3,840 3,850 9,953 3,859,889,000 1,601
12 Mar 2019 0 3,910 3,650 3,740 21,881 8,184,966,000 2,459
13 Mar 2019 0 3,770 3,600 3,610 42,382 15,396,649,000 3,418
14 Mar 2019 0 3,820 3,590 3,760 38,213 14,309,085,000 2,375
15 Mar 2019 0 3,790 3,670 3,670 59,047 21,919,724,000 2,815
18 Mar 2019 0 3,710 3,620 3,700 35,497 13,078,450,000 1,438
19 Mar 2019 0 3,740 3,640 3,700 49,798 18,392,395,000 2,391
20 Mar 2019 0 3,750 3,690 3,710 28,637 10,639,270,000 1,339
21 Mar 2019 0 4,030 3,730 4,010 70,400 27,307,147,000 3,310
22 Mar 2019 0 4,230 4,020 4,200 44,171 18,407,028,000 3,031
25 Mar 2019 0 4,210 3,930 4,000 27,104 10,937,192,000 2,499
26 Mar 2019 0 4,150 3,950 4,150 21,794 8,915,764,000 1,596
27 Mar 2019 0 4,220 4,000 4,000 15,472 6,308,002,000 1,254
28 Mar 2019 0 4,000 3,900 3,960 24,114 9,511,681,000 2,025
29 Mar 2019 0 3,970 3,820 3,940 20,102 7,839,309,000 1,620
01 Apr 2019 0 4,050 3,830 3,950 16,794 6,565,312,000 1,424
04 Apr 2019 0 4,060 3,880 4,060 12,943 5,184,038,000 1,196
05 Apr 2019 0 4,110 3,950 3,950 6,506 2,591,647,000 908
08 Apr 2019 0 4,090 3,890 3,990 9,800 3,880,013,000 1,217
09 Apr 2019 0 4,030 3,900 3,920 18,851 7,390,522,000 2,123
10 Apr 2019 0 4,050 3,890 4,020 17,878 7,104,089,000 2,306
11 Apr 2019 0 4,030 3,850 3,850 20,173 7,867,790,000 1,931
12 Apr 2019 0 3,910 3,760 3,800 21,520 8,211,367,000 1,231
15 Apr 2019 0 3,880 3,750 3,820 12,307 4,688,196,000 1,529
16 Apr 2019 0 3,890 3,750 3,820 14,925 5,724,166,000 2,006
18 Apr 2019 0 3,890 3,760 3,770 26,536 10,058,180,000 2,398
22 Apr 2019 0 3,810 3,660 3,660 14,997 5,511,876,000 1,283
23 Apr 2019 0 3,730 3,650 3,650 36,849 13,525,319,000 3,518
24 Apr 2019 0 3,740 3,670 3,700 21,702 8,051,446,000 1,490
25 Apr 2019 0 3,700 3,620 3,620 21,494 7,825,493,000 1,678
26 Apr 2019 0 3,710 3,610 3,710 12,079 4,418,657,000 787
29 Apr 2019 0 3,910 3,700 3,870 17,350 6,650,548,000 907
30 Apr 2019 0 3,950 3,870 3,950 24,656 9,658,805,000 1,634
02 May 2019 0 3,950 3,680 3,700 59,476 22,204,052,000 2,739
03 May 2019 0 3,750 3,650 3,650 24,489 8,994,929,000 1,386
06 May 2019 0 3,740 3,610 3,740 32,654 12,179,702,000 1,491
07 May 2019 0 3,810 3,720 3,790 48,888 18,452,312,000 2,426
08 May 2019 0 3,790 3,650 3,710 37,242 13,795,590,000 2,122
09 May 2019 0 3,750 3,670 3,750 51,756 19,179,738,000 1,890
10 May 2019 0 3,760 3,660 3,680 65,203 23,974,586,000 2,237
13 May 2019 0 3,680 3,590 3,590 47,863 17,375,232,000 2,035
14 May 2019 0 3,570 3,220 3,260 156,555 51,372,971,000 5,474
16 May 2019 0 3,170 3,050 3,050 76,930 23,734,965,000 2,442
17 May 2019 0 3,090 3,040 3,050 38,417 11,750,114,000 1,733
21 May 2019 0 3,150 3,090 3,110 118,838 37,000,021,000 1,713
22 May 2019 0 3,220 3,100 3,200 56,039 17,706,241,000 2,103
23 May 2019 0 3,360 3,200 3,250 57,428 18,910,376,000 2,323
24 May 2019 0 3,330 3,250 3,290 97,638 32,196,326,000 3,073
29 May 2019 0 3,700 3,380 3,630 450,845 159,640,699,000 4,626
31 May 2019 0 3,710 3,500 3,660 225,128 81,291,655,000 3,572
10 Jun 2019 0 3,990 3,660 3,860 153,081 58,986,629,000 4,464
11 Jun 2019 0 4,000 3,850 3,960 121,218 47,864,060,000 4,077
12 Jun 2019 0 3,970 3,780 3,920 50,888 19,642,564,000 2,176
13 Jun 2019 0 4,000 3,900 3,960 47,625 18,828,663,000 2,072
14 Jun 2019 0 3,980 3,800 3,840 35,988 13,820,859,000 1,578
17 Jun 2019 0 3,980 3,750 3,870 28,023 10,839,544,000 1,133
18 Jun 2019 0 3,930 3,810 3,900 21,856 8,479,229,000 1,327
19 Jun 2019 0 3,970 3,780 3,840 44,780 17,134,868,000 1,661
20 Jun 2019 0 3,940 3,770 3,900 56,451 21,816,654,000 1,936
21 Jun 2019 0 3,920 3,840 3,880 63,021 24,442,360,000 869
24 Jun 2019 0 3,880 3,780 3,860 17,996 6,903,441,000 952
25 Jun 2019 0 3,860 3,770 3,780 38,654 14,680,838,000 1,918
26 Jun 2019 0 3,870 3,780 3,780 31,923 12,190,818,000 1,065
27 Jun 2019 0 3,840 3,770 3,780 49,572 18,825,384,000 1,262
28 Jun 2019 0 3,870 3,780 3,790 48,736 18,596,504,000 1,230
01 Jul 2019 0 3,930 3,840 3,850 31,126 12,067,289,000 1,223
02 Jul 2019 0 3,920 3,840 3,900 24,617 9,554,382,000 1,426
03 Jul 2019 0 3,980 3,860 3,980 20,030 7,838,084,000 967
04 Jul 2019 0 4,100 3,900 4,040 144,919 58,461,483,000 2,991
05 Jul 2019 0 4,140 4,040 4,140 75,183 30,884,133,000 2,779
09 Jul 2019 0 4,070 3,990 4,030 22,032 8,890,594,000 1,160
10 Jul 2019 0 4,140 4,030 4,130 64,038 26,220,686,000 1,961
11 Jul 2019 0 4,310 4,150 4,250 92,022 38,982,471,000 2,431
12 Jul 2019 0 4,270 4,200 4,230 25,285 10,699,271,000 556
15 Jul 2019 0 4,270 4,150 4,230 45,473 19,234,744,000 1,086
16 Jul 2019 0 4,260 4,190 4,230 17,567 7,424,865,000 777
17 Jul 2019 0 4,230 4,130 4,180 58,181 24,292,387,000 1,222
18 Jul 2019 0 4,200 4,120 4,150 14,181 5,899,091,000 578
19 Jul 2019 0 4,380 4,130 4,370 72,896 31,323,440,000 2,010
22 Jul 2019 0 4,400 4,300 4,380 33,695 14,681,347,000 1,326
23 Jul 2019 0 4,400 4,350 4,370 44,271 19,352,649,000 1,225
24 Jul 2019 0 4,560 4,190 4,440 50,426 22,399,154,000 2,021
25 Jul 2019 0 4,490 4,380 4,480 19,025 8,487,122,000 1,390
26 Jul 2019 0 4,470 4,390 4,440 22,375 9,940,387,000 1,473
29 Jul 2019 0 4,500 4,300 4,350 34,086 14,942,299,000 1,771
30 Jul 2019 0 4,390 4,230 4,230 42,512 18,173,236,000 1,475
31 Jul 2019 0 4,310 4,190 4,200 42,348 17,879,094,000 1,947
02 Aug 2019 0 4,280 4,160 4,280 19,713 8,338,935,000 1,183
05 Aug 2019 0 4,290 4,160 4,190 47,661 20,002,180,000 1,667
06 Aug 2019 0 4,240 4,040 4,180 45,889 19,001,294,000 1,890
07 Aug 2019 0 4,210 4,160 4,170 16,928 7,088,439,000 1,373
08 Aug 2019 0 4,340 4,190 4,310 30,984 13,195,415,000 1,673
09 Aug 2019 0 4,410 4,240 4,250 19,567 8,506,135,000 1,701
12 Aug 2019 0 4,400 4,250 4,350 13,251 5,749,465,000 803
13 Aug 2019 0 4,460 4,300 4,350 25,467 11,124,182,000 1,402
14 Aug 2019 0 4,420 4,350 4,370 19,890 8,707,421,000 1,270
15 Aug 2019 0 4,370 4,210 4,370 13,469 5,843,878,000 865
16 Aug 2019 0 4,390 4,320 4,370 9,057 3,953,728,000 742
19 Aug 2019 0 4,460 4,370 4,460 24,663 10,937,212,000 1,155
20 Aug 2019 0 4,590 4,460 4,530 46,460 21,084,643,000 1,618
21 Aug 2019 0 4,910 4,530 4,890 107,326 51,540,765,000 2,584
22 Aug 2019 0 5,150 4,850 5,025 157,646 79,233,578,000 3,680
23 Aug 2019 0 5,125 4,970 5,075 74,016 37,434,733,500 2,548
26 Aug 2019 0 5,225 4,950 5,200 129,830 66,787,509,500 3,511
27 Aug 2019 0 5,250 5,100 5,125 89,555 46,221,510,000 2,648
28 Aug 2019 0 5,300 5,100 5,300 88,039 45,907,840,000 2,607
29 Aug 2019 0 6,000 5,200 5,825 310,754 177,412,275,000 5,910
30 Aug 2019 0 6,175 5,700 5,975 123,942 73,196,997,500 3,521
02 Sep 2019 0 6,150 5,875 6,025 87,187 52,749,390,000 1,862
03 Sep 2019 0 6,200 5,850 6,025 95,305 57,584,075,000 1,909
04 Sep 2019 0 6,300 5,975 6,300 46,762 28,863,752,500 1,372
05 Sep 2019 0 6,575 6,325 6,525 106,616 69,333,827,500 2,805
06 Sep 2019 0 6,575 6,000 6,200 104,298 65,104,680,000 4,546
09 Sep 2019 0 6,475 5,975 6,400 115,820 70,850,692,500 2,098
10 Sep 2019 0 6,425 6,125 6,200 86,860 54,499,592,500 2,007
11 Sep 2019 0 6,225 6,000 6,075 95,539 58,162,337,500 3,342
12 Sep 2019 0 6,100 5,775 5,875 104,935 62,018,437,500 2,323
13 Sep 2019 0 6,000 5,800 5,900 59,352 35,251,055,000 1,563
16 Sep 2019 0 5,975 5,750 5,825 34,390 20,027,382,500 1,447
17 Sep 2019 0 6,000 5,800 5,900 48,679 28,938,297,500 946
18 Sep 2019 0 5,975 5,800 5,925 49,782 29,386,917,500 963
19 Sep 2019 0 6,000 5,875 5,900 34,760 20,601,822,500 1,111
20 Sep 2019 0 5,925 5,825 5,825 43,498 25,421,102,500 377
23 Sep 2019 0 5,925 5,825 5,875 23,449 13,824,442,500 960
24 Sep 2019 0 6,125 5,500 5,500 84,237 49,419,742,500 1,882
25 Sep 2019 0 6,000 5,500 5,950 38,781 22,981,540,000 1,493
26 Sep 2019 0 6,050 5,875 6,050 140,136 83,713,152,500 3,348
27 Sep 2019 0 6,250 6,025 6,150 314,466 194,157,297,500 4,996
30 Sep 2019 0 6,200 6,075 6,125 320,361 196,384,927,500 4,430
01 Oct 2019 0 6,200 6,075 6,150 212,291 130,253,442,500 3,240
02 Oct 2019 0 6,350 6,125 6,250 459,506 286,455,462,500 5,848
03 Oct 2019 0 6,300 6,150 6,275 149,980 93,525,060,000 2,989
07 Oct 2019 0 6,300 6,200 6,300 97,947 61,401,217,500 2,119
08 Oct 2019 0 6,325 6,275 6,325 92,330 58,197,987,500 2,497
09 Oct 2019 0 6,475 6,250 6,400 108,335 68,758,120,000 2,549
10 Oct 2019 0 6,600 6,400 6,500 83,444 54,271,097,500 2,189
11 Oct 2019 0 6,800 6,500 6,775 212,802 142,884,897,500 3,868
14 Oct 2019 0 6,825 6,700 6,825 118,875 80,508,905,000 3,463
15 Oct 2019 0 6,825 6,650 6,650 147,073 98,568,087,500 4,110

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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