TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 262.00 | 264.00 | 250.00 | 252.00 | 231.60 | 8,550,800 |
| 2024-01-25 | 258.00 | 264.00 | 254.00 | 262.00 | 240.79 | 7,087,900 |
| 2024-01-24 | 260.00 | 266.00 | 254.00 | 258.00 | 237.11 | 12,321,900 |
| 2024-01-23 | 272.00 | 276.00 | 260.00 | 260.00 | 238.95 | 10,259,900 |
| 2024-01-22 | 274.00 | 280.00 | 272.00 | 272.00 | 249.98 | 4,826,600 |
| 2024-01-19 | 278.00 | 280.00 | 274.00 | 274.00 | 251.82 | 6,792,400 |
| 2024-01-18 | 282.00 | 284.00 | 276.00 | 278.00 | 255.49 | 10,023,500 |
| 2024-01-17 | 282.00 | 292.00 | 276.00 | 280.00 | 257.33 | 25,008,300 |
| 2024-01-16 | 296.00 | 296.00 | 272.00 | 282.00 | 259.17 | 73,426,800 |
| 2024-01-15 | 304.00 | 304.00 | 296.00 | 296.00 | 272.04 | 16,402,200 |
| 2024-01-12 | 306.00 | 314.00 | 296.00 | 304.00 | 279.39 | 34,556,600 |
| 2024-01-11 | 306.00 | 310.00 | 302.00 | 306.00 | 281.23 | 18,917,100 |
| 2024-01-10 | 300.00 | 312.00 | 296.00 | 308.00 | 283.07 | 36,569,600 |
| 2024-01-09 | 300.00 | 304.00 | 294.00 | 302.00 | 277.55 | 9,337,200 |
| 2024-01-08 | 298.00 | 304.00 | 292.00 | 300.00 | 275.71 | 19,017,700 |
| 2024-01-05 | 306.00 | 312.00 | 296.00 | 296.00 | 272.04 | 31,272,300 |
| 2024-01-04 | 304.00 | 306.00 | 290.00 | 302.00 | 277.55 | 24,970,400 |
| 2024-01-03 | 314.00 | 314.00 | 302.00 | 302.00 | 277.55 | 33,495,600 |
| 2024-01-02 | 304.00 | 326.00 | 298.00 | 314.00 | 288.58 | 89,504,300 |
| 2023-12-29 | 290.00 | 304.00 | 284.00 | 304.00 | 279.39 | 33,606,300 |
| 2023-12-28 | 298.00 | 302.00 | 290.00 | 290.00 | 266.52 | 18,853,300 |
| 2023-12-27 | 310.00 | 314.00 | 296.00 | 298.00 | 273.87 | 29,235,000 |
| 2023-12-22 | 296.00 | 316.00 | 296.00 | 310.00 | 284.90 | 48,694,500 |
| 2023-12-21 | 306.00 | 310.00 | 292.00 | 296.00 | 272.04 | 66,051,700 |
| 2023-12-20 | 292.00 | 312.00 | 286.00 | 306.00 | 281.23 | 126,540,600 |
| 2023-12-19 | 292.00 | 294.00 | 274.00 | 292.00 | 268.36 | 56,477,100 |
| 2023-12-18 | 258.00 | 302.00 | 258.00 | 288.00 | 264.68 | 255,547,000 |
| 2023-12-15 | 242.00 | 268.00 | 234.00 | 258.00 | 237.11 | 46,315,500 |
| 2023-12-14 | 240.00 | 248.00 | 234.00 | 242.00 | 222.41 | 6,406,200 |
| 2023-12-13 | 246.00 | 250.00 | 234.00 | 234.00 | 215.06 | 9,296,600 |
| 2023-12-12 | 234.00 | 248.00 | 232.00 | 246.00 | 226.08 | 9,310,300 |
| 2023-12-11 | 252.00 | 264.00 | 230.00 | 234.00 | 215.06 | 31,419,100 |
| 2023-12-08 | 252.00 | 262.00 | 250.00 | 252.00 | 231.60 | 11,349,200 |
| 2023-12-07 | 258.00 | 272.00 | 252.00 | 252.00 | 231.60 | 24,920,300 |
| 2023-12-06 | 250.00 | 264.00 | 250.00 | 256.00 | 235.27 | 16,939,500 |
| 2023-12-05 | 252.00 | 258.00 | 246.00 | 250.00 | 229.76 | 7,121,300 |
| 2023-12-04 | 252.00 | 258.00 | 248.00 | 252.00 | 231.60 | 12,151,500 |
| 2023-12-01 | 248.00 | 260.00 | 248.00 | 252.00 | 231.60 | 14,371,300 |
| 2023-11-30 | 248.00 | 250.00 | 242.00 | 246.00 | 226.08 | 8,791,500 |
| 2023-11-29 | 252.00 | 254.00 | 244.00 | 246.00 | 226.08 | 8,133,400 |
| 2023-11-28 | 244.00 | 256.00 | 244.00 | 250.00 | 229.76 | 17,038,600 |
| 2023-11-27 | 246.00 | 252.00 | 240.00 | 244.00 | 224.25 | 13,537,800 |
| 2023-11-24 | 226.00 | 256.00 | 226.00 | 246.00 | 226.08 | 42,266,600 |
| 2023-11-23 | 226.00 | 236.00 | 226.00 | 232.00 | 213.22 | 16,000,600 |
| 2023-11-22 | 224.00 | 232.00 | 222.00 | 226.00 | 207.70 | 14,365,300 |
| 2023-11-21 | 220.00 | 236.00 | 220.00 | 226.00 | 207.70 | 31,435,200 |
| 2023-11-20 | 216.00 | 252.00 | 216.00 | 224.00 | 205.87 | 58,265,800 |
| 2023-11-17 | 260.00 | 264.00 | 244.00 | 248.00 | 227.92 | 30,882,400 |
| 2023-11-16 | 268.00 | 272.00 | 256.00 | 260.00 | 238.95 | 32,246,300 |
| 2023-11-15 | 276.00 | 278.00 | 268.00 | 268.00 | 246.30 | 23,475,700 |
| 2023-11-14 | 276.00 | 288.00 | 274.00 | 274.00 | 251.82 | 60,144,700 |
| 2023-11-13 | 246.00 | 290.00 | 246.00 | 276.00 | 253.66 | 103,186,900 |
| 2023-11-10 | 256.00 | 286.00 | 248.00 | 264.00 | 242.63 | 99,248,800 |
| 2023-11-09 | 250.00 | 266.00 | 248.00 | 256.00 | 235.27 | 23,500,900 |
| 2023-11-08 | 260.00 | 260.00 | 248.00 | 250.00 | 229.76 | 13,126,100 |
| 2023-11-07 | 264.00 | 268.00 | 254.00 | 258.00 | 237.11 | 14,501,500 |
| 2023-11-06 | 256.00 | 274.00 | 256.00 | 264.00 | 242.63 | 28,841,400 |
| 2023-11-03 | 244.00 | 258.00 | 240.00 | 256.00 | 235.27 | 23,132,900 |
| 2023-11-02 | 236.00 | 250.00 | 234.00 | 244.00 | 224.25 | 21,489,400 |
| 2023-11-01 | 252.00 | 252.00 | 234.00 | 234.00 | 215.06 | 22,668,900 |
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.