TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 246.00 | 258.00 | 246.00 | 254.00 | 233.44 | 44,082,600 |
| 2024-05-07 | 244.00 | 252.00 | 240.00 | 240.00 | 220.57 | 14,048,800 |
| 2024-05-06 | 244.00 | 248.00 | 240.00 | 242.00 | 222.41 | 8,912,500 |
| 2024-05-03 | 240.00 | 252.00 | 238.00 | 242.00 | 222.41 | 46,773,700 |
| 2024-05-02 | 238.00 | 240.00 | 234.00 | 236.00 | 216.89 | 10,539,700 |
| 2024-04-30 | 234.00 | 242.00 | 234.00 | 238.00 | 218.73 | 9,441,800 |
| 2024-04-29 | 234.00 | 242.00 | 232.00 | 234.00 | 215.06 | 8,790,700 |
| 2024-04-26 | 242.00 | 246.00 | 234.00 | 236.00 | 216.89 | 11,644,100 |
| 2024-04-25 | 248.00 | 250.00 | 240.00 | 240.00 | 220.57 | 10,174,300 |
| 2024-04-24 | 246.00 | 254.00 | 246.00 | 248.00 | 227.92 | 6,277,600 |
| 2024-04-23 | 254.00 | 254.00 | 246.00 | 246.00 | 226.08 | 15,920,500 |
| 2024-04-22 | 240.00 | 254.00 | 240.00 | 250.00 | 229.76 | 31,467,300 |
| 2024-04-19 | 240.00 | 244.00 | 236.00 | 240.00 | 220.57 | 10,606,800 |
| 2024-04-18 | 248.00 | 250.00 | 240.00 | 240.00 | 220.57 | 12,876,400 |
| 2024-04-17 | 260.00 | 262.00 | 244.00 | 246.00 | 226.08 | 20,999,000 |
| 2024-04-16 | 248.00 | 258.00 | 246.00 | 258.00 | 237.11 | 24,831,700 |
| 2024-04-05 | 250.00 | 252.00 | 246.00 | 250.00 | 229.76 | 6,049,400 |
| 2024-04-04 | 254.00 | 254.00 | 248.00 | 250.00 | 229.76 | 6,257,100 |
| 2024-04-03 | 254.00 | 262.00 | 252.00 | 252.00 | 231.60 | 18,574,300 |
| 2024-04-02 | 248.00 | 254.00 | 242.00 | 254.00 | 233.44 | 17,486,100 |
| 2024-04-01 | 260.00 | 260.00 | 246.00 | 248.00 | 227.92 | 17,057,500 |
| 2024-03-28 | 270.00 | 272.00 | 258.00 | 260.00 | 238.95 | 16,622,400 |
| 2024-03-27 | 280.00 | 280.00 | 268.00 | 270.00 | 248.14 | 14,992,700 |
| 2024-03-26 | 282.00 | 282.00 | 274.00 | 280.00 | 257.33 | 12,772,400 |
| 2024-03-25 | 298.00 | 298.00 | 276.00 | 278.00 | 255.49 | 25,590,300 |
| 2024-03-22 | 304.00 | 304.00 | 288.00 | 292.00 | 268.36 | 24,541,800 |
| 2024-03-21 | 304.00 | 310.00 | 300.00 | 304.00 | 279.39 | 17,760,400 |
| 2024-03-20 | 304.00 | 312.00 | 294.00 | 304.00 | 279.39 | 26,695,500 |
| 2024-03-19 | 294.00 | 308.00 | 292.00 | 302.00 | 277.55 | 31,076,500 |
| 2024-03-18 | 290.00 | 298.00 | 290.00 | 294.00 | 270.20 | 7,526,300 |
| 2024-03-15 | 300.00 | 300.00 | 292.00 | 294.00 | 270.20 | 26,921,200 |
| 2024-03-14 | 264.00 | 310.00 | 264.00 | 298.00 | 273.87 | 81,613,200 |
| 2024-03-13 | 294.00 | 294.00 | 274.00 | 280.00 | 257.33 | 32,764,800 |
| 2024-03-08 | 294.00 | 310.00 | 288.00 | 294.00 | 270.20 | 43,073,900 |
| 2024-03-07 | 292.00 | 306.00 | 290.00 | 294.00 | 270.20 | 62,789,500 |
| 2024-03-06 | 288.00 | 296.00 | 278.00 | 290.00 | 266.52 | 54,794,200 |
| 2024-03-05 | 274.00 | 288.00 | 274.00 | 282.00 | 259.17 | 66,831,100 |
| 2024-03-04 | 252.00 | 272.00 | 252.00 | 272.00 | 249.98 | 54,002,600 |
| 2024-03-01 | 254.00 | 258.00 | 248.00 | 252.00 | 231.60 | 7,941,900 |
| 2024-02-29 | 246.00 | 258.00 | 244.00 | 254.00 | 233.44 | 26,560,900 |
| 2024-02-28 | 236.00 | 248.00 | 236.00 | 244.00 | 224.25 | 7,823,800 |
| 2024-02-27 | 238.00 | 242.00 | 236.00 | 240.00 | 220.57 | 7,961,200 |
| 2024-02-26 | 248.00 | 248.00 | 230.00 | 238.00 | 218.73 | 39,171,400 |
| 2024-02-23 | 256.00 | 256.00 | 246.00 | 248.00 | 227.92 | 9,690,800 |
| 2024-02-22 | 254.00 | 256.00 | 248.00 | 252.00 | 231.60 | 7,407,500 |
| 2024-02-21 | 258.00 | 260.00 | 234.00 | 254.00 | 233.44 | 15,135,000 |
| 2024-02-20 | 260.00 | 268.00 | 256.00 | 258.00 | 237.11 | 12,599,000 |
| 2024-02-19 | 268.00 | 268.00 | 252.00 | 260.00 | 238.95 | 11,649,900 |
| 2024-02-16 | 272.00 | 274.00 | 264.00 | 266.00 | 244.47 | 10,247,600 |
| 2024-02-15 | 278.00 | 284.00 | 268.00 | 272.00 | 249.98 | 46,797,200 |
| 2024-02-13 | 272.00 | 274.00 | 268.00 | 272.00 | 249.98 | 19,307,100 |
| 2024-02-12 | 266.00 | 272.00 | 262.00 | 272.00 | 249.98 | 24,469,800 |
| 2024-02-07 | 260.00 | 266.00 | 258.00 | 266.00 | 244.47 | 11,147,100 |
| 2024-02-06 | 258.00 | 268.00 | 254.00 | 262.00 | 240.79 | 12,841,800 |
| 2024-02-05 | 264.00 | 272.00 | 254.00 | 260.00 | 238.95 | 29,301,700 |
| 2024-02-02 | 260.00 | 266.00 | 252.00 | 264.00 | 242.63 | 20,962,300 |
| 2024-02-01 | 260.00 | 266.00 | 254.00 | 260.00 | 238.95 | 8,604,300 |
| 2024-01-31 | 250.00 | 266.00 | 248.00 | 262.00 | 240.79 | 12,043,600 |
| 2024-01-30 | 252.00 | 258.00 | 250.00 | 252.00 | 231.60 | 6,119,300 |
| 2024-01-29 | 252.00 | 258.00 | 248.00 | 250.00 | 229.76 | 9,533,600 |
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.