IDX · TBIG · stock

PT Tower Bersama Infrastructure Tbk (TBIG) stock price history

Every IDX trading session of PT Tower Bersama Infrastructure Tbk from Oct 26, 2010 to Sep 28, 2026: 3,915 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TBIG data, free keyYear by year table

TBIG adjusted close, 2010 to 2026

TBIGPT Tower Bersama Infrastructure Tbk
IDR 1,445-14.6% over one year
201520202025
IDR 3,031
All time high, 2021
IDR 2,853
52 week high, IDR 1,180 low
3,915
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

TBIG key facts

  • PT Tower Bersama Infrastructure Tbk (TBIG) closed at IDR 1,445 on Sep 28, 2026 on IDX.
  • TBIG's all time high close is IDR 3,031, set on Jul 5, 2021; its all time low close is IDR 271.23 on Sep 26, 2011.
  • TBIG's 52 week range is IDR 1,180 to IDR 2,853.
  • TBIG returned -14.6% over the year to Sep 28, 2026 and -45.8% over five years.
  • Over ten years TBIG returned +53%, +4.3% a year compounded.
  • TBIG's deepest drawdown was -66.3% from Jan 26, 2015 to May 16, 2019.
  • DataCedar holds 3,915 daily sessions of TBIG history from Oct 26, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TBIG price chart, 2010 to 2026

TBIG adjusted close, Oct 26, 2010 to Sep 28, 2026IDR 298.06IDR 1,156IDR 2,013IDR 2,871201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TBIG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+1.4%
6 months-8.9%
Year to date-44.2%
1 year-14.6%
3 years-21.7%
5 years-45.8%
10 years+52.8%
Since Oct 26, 2010+308.6%
Compound annual growth, 15.9 years+9.2%

TBIG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,031 on Jul 5, 2021
All time low close
IDR 271.23 on Sep 26, 2011
52 week high
IDR 2,853 on Dec 30, 2025
52 week low
IDR 1,180 on May 21, 2026
Deepest drawdown
-66.3% from Jan 26, 2015 to May 16, 2019, recovered Dec 23, 2020
Best single session
+24.6% on Oct 31, 2025
Worst single session
-13.2% on Mar 17, 2020
Volatility, 1 year annualised
50.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2010
4.1×
Best calendar year
2012, +140%
Worst calendar year
2018, -42%

TBIG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 26, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,640IDR 2,688IDR 1,180IDR 1,445-44.2%377.2M178
2025IDR 2,008IDR 2,853IDR 1,625IDR 2,592+29.1%352.2M236
2024IDR 1,942IDR 2,056IDR 1,487IDR 2,008+3.4%763.4M237
2023IDR 2,077IDR 2,140IDR 1,626IDR 1,942-6.5%2.5B239
2022IDR 2,639IDR 2,944IDR 1,996IDR 2,077-21.0%8.3B246
2021IDR 1,458IDR 3,067IDR 1,392IDR 2,630+83.8%13.5B247
2020IDR 1,051IDR 1,598IDR 624.05IDR 1,431+36.1%11.1B242
2019IDR 591.98IDR 1,167IDR 499.90IDR 1,051+77.6%8.7B258
2018IDR 1,022IDR 1,078IDR 573.89IDR 591.98-42.1%2.2B261
2017IDR 771.85IDR 1,217IDR 764.10IDR 1,022+32.4%2.8B254
2016IDR 876.44IDR 1,071IDR 765.65IDR 771.85-13.4%3B246
2015IDR 1,465IDR 1,487IDR 857.47IDR 891.61-39.4%3.4B245
2014IDR 888.54IDR 1,506IDR 820.77IDR 1,472+68.5%3.8B244
2013IDR 812.20IDR 991.04IDR 663.18IDR 873.48+2.8%5.2B244
2012IDR 350.22IDR 916.52IDR 346.49IDR 849.46+140.0%5.5B246
2011IDR 368.38IDR 401.54IDR 269.74IDR 353.94-3.9%3.1B247
2010IDR 353.65IDR 486.27IDR 316.81IDR 368.38n/a3.9B45

TBIG monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,445-1.4%
August 2026IDR 1,465+1.4%
July 2026IDR 1,445+2.1%
June 2026IDR 1,415-4.0%
May 2026IDR 1,475-12.6%
April 2026IDR 1,687+7.4%
March 2026IDR 1,571-2.7%
February 2026IDR 1,615-6.4%
January 2026IDR 1,726-33.4%
December 2025IDR 2,592+35.0%
November 2025IDR 1,920-16.6%
October 2025IDR 2,302+36.8%

About the TBIG data

Daily bars. 3,915 sessions from Oct 26, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TBIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TAMU PT Pelayaran Tamarin Samudra Tbk
  • TAPG PT Triputra Agro Persada Tbk
  • TARA PT Agung Semesta Sejahtera Tbk
  • TAXI PT Express Transindo Utama Tbk
  • TBLA PT Tunas Baru Lampung Tbk
  • TBMS PT Tembaga Mulia Semanan Tbk
  • TCID PT. Mandom Indonesia Tbk
  • TCPI PT Transcoal Pacific Tbk

Common questions

TBIG share price history

Start with any symbol.

Start free