TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 252.00 | 256.00 | 250.00 | 254.00 | 233.44 | 4,731,500 |
| 2024-08-07 | 252.00 | 258.00 | 250.00 | 250.00 | 229.76 | 4,061,600 |
| 2024-08-06 | 244.00 | 256.00 | 242.00 | 252.00 | 231.60 | 9,886,800 |
| 2024-08-05 | 262.00 | 264.00 | 232.00 | 244.00 | 224.25 | 21,380,100 |
| 2024-08-02 | 256.00 | 266.00 | 256.00 | 260.00 | 238.95 | 19,523,700 |
| 2024-08-01 | 252.00 | 262.00 | 248.00 | 256.00 | 235.27 | 24,321,000 |
| 2024-07-31 | 254.00 | 254.00 | 248.00 | 252.00 | 231.60 | 6,671,300 |
| 2024-07-30 | 252.00 | 256.00 | 250.00 | 252.00 | 231.60 | 4,562,300 |
| 2024-07-29 | 252.00 | 256.00 | 250.00 | 252.00 | 231.60 | 4,564,300 |
| 2024-07-26 | 238.00 | 256.00 | 238.00 | 252.00 | 231.60 | 11,058,200 |
| 2024-07-25 | 244.00 | 244.00 | 238.00 | 238.00 | 218.73 | 5,404,700 |
| 2024-07-24 | 250.00 | 252.00 | 244.00 | 244.00 | 224.25 | 6,900,800 |
| 2024-07-23 | 256.00 | 256.00 | 250.00 | 250.00 | 229.76 | 4,419,700 |
| 2024-07-22 | 254.00 | 256.00 | 248.00 | 254.00 | 233.44 | 8,077,900 |
| 2024-07-19 | 250.00 | 258.00 | 250.00 | 252.00 | 231.60 | 8,757,200 |
| 2024-07-18 | 246.00 | 254.00 | 246.00 | 250.00 | 229.76 | 12,346,200 |
| 2024-07-17 | 240.00 | 246.00 | 240.00 | 244.00 | 224.25 | 4,553,300 |
| 2024-07-16 | 240.00 | 246.00 | 240.00 | 240.00 | 220.57 | 8,008,300 |
| 2024-07-15 | 238.00 | 242.00 | 238.00 | 240.00 | 220.57 | 4,244,700 |
| 2024-07-12 | 238.00 | 242.00 | 234.00 | 240.00 | 220.57 | 6,275,200 |
| 2024-07-11 | 236.00 | 240.00 | 236.00 | 236.00 | 216.89 | 5,361,300 |
| 2024-07-10 | 238.00 | 244.00 | 236.00 | 236.00 | 216.89 | 7,655,300 |
| 2024-07-09 | 232.00 | 242.00 | 228.00 | 236.00 | 216.89 | 9,053,300 |
| 2024-07-08 | 234.00 | 236.00 | 230.00 | 232.00 | 213.22 | 4,386,500 |
| 2024-07-05 | 228.00 | 236.00 | 228.00 | 234.00 | 215.06 | 8,311,000 |
| 2024-07-04 | 226.00 | 230.00 | 226.00 | 228.00 | 209.54 | 3,304,800 |
| 2024-07-03 | 228.00 | 230.00 | 222.00 | 226.00 | 207.70 | 4,624,900 |
| 2024-07-02 | 228.00 | 232.00 | 224.00 | 226.00 | 207.70 | 4,919,400 |
| 2024-07-01 | 220.00 | 232.00 | 220.00 | 228.00 | 209.54 | 12,411,100 |
| 2024-06-28 | 193.00 | 222.00 | 193.00 | 220.00 | 202.19 | 4,773,800 |
| 2024-06-27 | 220.00 | 220.00 | 210.00 | 216.00 | 198.51 | 3,616,600 |
| 2024-06-26 | 218.00 | 222.00 | 216.00 | 218.00 | 200.35 | 2,722,100 |
| 2024-06-25 | 222.00 | 224.00 | 216.00 | 218.00 | 200.35 | 5,350,000 |
| 2024-06-24 | 220.00 | 228.00 | 216.00 | 222.00 | 204.03 | 6,560,800 |
| 2024-06-21 | 210.00 | 222.00 | 210.00 | 220.00 | 202.19 | 7,161,700 |
| 2024-06-20 | 202.00 | 212.00 | 200.00 | 210.00 | 193.00 | 6,334,400 |
| 2024-06-19 | 220.00 | 220.00 | 200.00 | 202.00 | 185.65 | 17,877,000 |
| 2024-06-14 | 228.00 | 232.00 | 212.00 | 218.00 | 200.35 | 18,675,300 |
| 2024-06-13 | 228.00 | 236.00 | 224.00 | 228.00 | 209.54 | 12,200,100 |
| 2024-06-12 | 236.00 | 240.00 | 226.00 | 226.00 | 207.70 | 15,120,000 |
| 2024-06-11 | 238.00 | 242.00 | 236.00 | 236.00 | 216.89 | 5,845,600 |
| 2024-06-10 | 242.00 | 246.00 | 236.00 | 238.00 | 218.73 | 9,676,100 |
| 2024-06-07 | 250.00 | 250.00 | 242.00 | 242.00 | 222.41 | 4,841,600 |
| 2024-06-06 | 244.00 | 250.00 | 244.00 | 246.00 | 226.08 | 5,155,300 |
| 2024-06-05 | 250.00 | 252.00 | 244.00 | 244.00 | 224.25 | 9,561,100 |
| 2024-06-04 | 252.00 | 256.00 | 250.00 | 250.00 | 229.76 | 5,394,000 |
| 2024-06-03 | 250.00 | 258.00 | 250.00 | 250.00 | 229.76 | 8,461,500 |
| 2024-05-31 | 256.00 | 256.00 | 250.00 | 250.00 | 229.76 | 6,303,500 |
| 2024-05-30 | 262.00 | 262.00 | 252.00 | 254.00 | 233.44 | 9,494,100 |
| 2024-05-29 | 266.00 | 266.00 | 256.00 | 260.00 | 238.95 | 6,064,700 |
| 2024-05-28 | 256.00 | 266.00 | 256.00 | 264.00 | 242.63 | 7,097,300 |
| 2024-05-27 | 260.00 | 264.00 | 252.00 | 256.00 | 235.27 | 14,157,200 |
| 2024-05-22 | 266.00 | 270.00 | 258.00 | 258.00 | 237.11 | 11,918,800 |
| 2024-05-21 | 274.00 | 278.00 | 264.00 | 266.00 | 244.47 | 14,572,500 |
| 2024-05-20 | 266.00 | 276.00 | 262.00 | 274.00 | 251.82 | 25,348,000 |
| 2024-05-17 | 264.00 | 270.00 | 256.00 | 262.00 | 240.79 | 16,945,400 |
| 2024-05-16 | 272.00 | 272.00 | 260.00 | 264.00 | 242.63 | 21,039,700 |
| 2024-05-15 | 256.00 | 272.00 | 254.00 | 270.00 | 248.14 | 46,349,800 |
| 2024-05-14 | 250.00 | 258.00 | 248.00 | 256.00 | 235.27 | 21,884,100 |
| 2024-05-13 | 256.00 | 264.00 | 248.00 | 250.00 | 229.76 | 32,694,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 18.5649 IDR |
| 2025-05-07 | 22.0320 IDR |
| 2023-06-19 | 12.7621 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.