TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 236.00 | 258.00 | 236.00 | 254.00 | 233.44 | 11,887,100 |
| 2023-10-30 | 252.00 | 256.00 | 244.00 | 252.00 | 231.60 | 16,663,100 |
| 2023-10-27 | 258.00 | 260.00 | 250.00 | 252.00 | 231.60 | 19,530,000 |
| 2023-10-26 | 266.00 | 268.00 | 256.00 | 258.00 | 237.11 | 16,630,300 |
| 2023-10-25 | 264.00 | 270.00 | 260.00 | 266.00 | 244.47 | 9,509,700 |
| 2023-10-24 | 260.00 | 276.00 | 258.00 | 264.00 | 242.63 | 16,190,800 |
| 2023-10-23 | 272.00 | 274.00 | 260.00 | 260.00 | 238.95 | 16,748,100 |
| 2023-10-20 | 268.00 | 276.00 | 264.00 | 272.00 | 249.98 | 11,589,300 |
| 2023-10-19 | 274.00 | 276.00 | 266.00 | 266.00 | 244.47 | 18,347,700 |
| 2023-10-18 | 280.00 | 282.00 | 274.00 | 276.00 | 253.66 | 13,216,100 |
| 2023-10-17 | 288.00 | 292.00 | 256.00 | 278.00 | 255.49 | 19,990,400 |
| 2023-10-16 | 276.00 | 308.00 | 276.00 | 288.00 | 264.68 | 54,247,700 |
| 2023-10-13 | 310.00 | 310.00 | 304.00 | 308.00 | 283.07 | 8,439,200 |
| 2023-10-12 | 314.00 | 320.00 | 308.00 | 310.00 | 284.90 | 14,035,600 |
| 2023-10-11 | 300.00 | 318.00 | 300.00 | 312.00 | 286.74 | 9,776,100 |
| 2023-10-10 | 306.00 | 316.00 | 306.00 | 312.00 | 286.74 | 10,199,200 |
| 2023-10-09 | 308.00 | 310.00 | 304.00 | 306.00 | 281.23 | 9,352,600 |
| 2023-10-06 | 306.00 | 310.00 | 300.00 | 308.00 | 283.07 | 13,377,300 |
| 2023-10-05 | 304.00 | 308.00 | 302.00 | 306.00 | 281.23 | 6,861,100 |
| 2023-10-04 | 318.00 | 318.00 | 302.00 | 304.00 | 279.39 | 33,773,300 |
| 2023-10-03 | 322.00 | 324.00 | 318.00 | 318.00 | 292.26 | 9,784,900 |
| 2023-10-02 | 326.00 | 326.00 | 318.00 | 320.00 | 294.09 | 15,426,300 |
| 2023-09-29 | 320.00 | 352.00 | 320.00 | 324.00 | 297.77 | 125,086,400 |
| 2023-09-27 | 320.00 | 324.00 | 318.00 | 318.00 | 292.26 | 9,006,300 |
| 2023-09-26 | 326.00 | 334.00 | 318.00 | 320.00 | 294.09 | 17,068,900 |
| 2023-09-25 | 322.00 | 334.00 | 322.00 | 330.00 | 303.28 | 17,489,200 |
| 2023-09-22 | 320.00 | 326.00 | 318.00 | 322.00 | 295.93 | 13,539,300 |
| 2023-09-21 | 330.00 | 334.00 | 318.00 | 320.00 | 294.09 | 18,128,900 |
| 2023-09-20 | 318.00 | 336.00 | 318.00 | 330.00 | 303.28 | 33,514,000 |
| 2023-09-19 | 320.00 | 326.00 | 316.00 | 318.00 | 292.26 | 13,641,800 |
| 2023-09-18 | 334.00 | 334.00 | 320.00 | 320.00 | 294.09 | 29,910,700 |
| 2023-09-15 | 340.00 | 342.00 | 330.00 | 334.00 | 306.96 | 24,373,900 |
| 2023-09-14 | 340.00 | 352.00 | 340.00 | 340.00 | 312.47 | 29,967,800 |
| 2023-09-13 | 344.00 | 346.00 | 334.00 | 338.00 | 310.64 | 14,482,600 |
| 2023-09-12 | 338.00 | 346.00 | 332.00 | 342.00 | 314.31 | 37,910,800 |
| 2023-09-11 | 330.00 | 334.00 | 330.00 | 332.00 | 305.12 | 5,461,800 |
| 2023-09-08 | 334.00 | 338.00 | 330.00 | 332.00 | 305.12 | 9,672,000 |
| 2023-09-07 | 340.00 | 342.00 | 330.00 | 334.00 | 306.96 | 17,144,800 |
| 2023-09-06 | 334.00 | 350.00 | 332.00 | 338.00 | 310.64 | 23,929,500 |
| 2023-09-05 | 330.00 | 342.00 | 330.00 | 334.00 | 306.96 | 18,676,700 |
| 2023-09-04 | 350.00 | 354.00 | 336.00 | 340.00 | 312.47 | 31,187,900 |
| 2023-09-01 | 352.00 | 354.00 | 348.00 | 350.00 | 321.66 | 11,286,400 |
| 2023-08-31 | 354.00 | 358.00 | 348.00 | 352.00 | 323.50 | 14,231,200 |
| 2023-08-30 | 360.00 | 366.00 | 354.00 | 354.00 | 325.34 | 21,023,300 |
| 2023-08-29 | 350.00 | 364.00 | 350.00 | 358.00 | 329.02 | 22,795,000 |
| 2023-08-28 | 354.00 | 356.00 | 348.00 | 350.00 | 321.66 | 7,671,500 |
| 2023-08-25 | 356.00 | 356.00 | 350.00 | 350.00 | 321.66 | 9,397,100 |
| 2023-08-24 | 356.00 | 358.00 | 352.00 | 356.00 | 327.18 | 5,340,900 |
| 2023-08-23 | 354.00 | 358.00 | 354.00 | 356.00 | 327.18 | 7,753,000 |
| 2023-08-22 | 368.00 | 368.00 | 348.00 | 354.00 | 325.34 | 30,615,200 |
| 2023-08-21 | 358.00 | 368.00 | 356.00 | 364.00 | 334.53 | 17,906,500 |
| 2023-08-18 | 358.00 | 360.00 | 356.00 | 356.00 | 327.18 | 4,757,900 |
| 2023-08-16 | 360.00 | 360.00 | 354.00 | 358.00 | 329.02 | 4,613,900 |
| 2023-08-15 | 352.00 | 360.00 | 350.00 | 358.00 | 329.02 | 9,551,500 |
| 2023-08-14 | 358.00 | 358.00 | 352.00 | 352.00 | 323.50 | 4,631,300 |
| 2023-08-11 | 360.00 | 360.00 | 352.00 | 356.00 | 327.18 | 5,132,600 |
| 2023-08-10 | 356.00 | 360.00 | 354.00 | 358.00 | 329.02 | 6,460,600 |
| 2023-08-09 | 374.00 | 378.00 | 350.00 | 356.00 | 327.18 | 32,966,700 |
| 2023-08-08 | 358.00 | 374.00 | 356.00 | 374.00 | 343.72 | 25,921,200 |
| 2023-08-07 | 364.00 | 364.00 | 352.00 | 358.00 | 329.02 | 6,481,800 |
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.