TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 364.00 | 364.00 | 352.00 | 358.00 | 329.02 | 6,481,800 |
| 2023-08-04 | 358.00 | 362.00 | 356.00 | 358.00 | 329.02 | 7,516,100 |
| 2023-08-03 | 352.00 | 368.00 | 350.00 | 356.00 | 327.18 | 16,189,300 |
| 2023-08-02 | 370.00 | 370.00 | 352.00 | 352.00 | 323.50 | 25,075,100 |
| 2023-08-01 | 390.00 | 390.00 | 370.00 | 370.00 | 340.05 | 42,926,400 |
| 2023-07-31 | 394.00 | 396.00 | 392.00 | 394.00 | 362.10 | 8,322,700 |
| 2023-07-28 | 396.00 | 398.00 | 388.00 | 392.00 | 360.26 | 13,906,300 |
| 2023-07-27 | 404.00 | 406.00 | 390.00 | 396.00 | 363.94 | 32,101,300 |
| 2023-07-26 | 420.00 | 426.00 | 402.00 | 404.00 | 371.29 | 47,868,900 |
| 2023-07-25 | 430.00 | 432.00 | 418.00 | 420.00 | 386.00 | 21,375,300 |
| 2023-07-24 | 424.00 | 432.00 | 424.00 | 430.00 | 395.19 | 26,149,600 |
| 2023-07-21 | 418.00 | 436.00 | 418.00 | 426.00 | 391.51 | 61,977,400 |
| 2023-07-20 | 420.00 | 424.00 | 416.00 | 416.00 | 382.32 | 14,206,500 |
| 2023-07-18 | 426.00 | 432.00 | 416.00 | 418.00 | 384.16 | 26,761,700 |
| 2023-07-17 | 436.00 | 438.00 | 422.00 | 424.00 | 389.67 | 31,132,400 |
| 2023-07-14 | 420.00 | 436.00 | 414.00 | 430.00 | 395.19 | 82,103,500 |
| 2023-07-13 | 418.00 | 426.00 | 416.00 | 418.00 | 384.16 | 24,128,200 |
| 2023-07-12 | 450.00 | 454.00 | 418.00 | 418.00 | 384.16 | 74,197,600 |
| 2023-07-11 | 450.00 | 464.00 | 446.00 | 450.00 | 413.57 | 49,202,500 |
| 2023-07-10 | 454.00 | 466.00 | 444.00 | 448.00 | 411.73 | 37,533,600 |
| 2023-07-07 | 476.00 | 480.00 | 440.00 | 454.00 | 417.25 | 75,785,700 |
| 2023-07-06 | 406.00 | 500.00 | 404.00 | 476.00 | 437.46 | 253,419,300 |
| 2023-07-05 | 396.00 | 408.00 | 396.00 | 400.00 | 367.62 | 17,031,300 |
| 2023-07-04 | 400.00 | 400.00 | 392.00 | 396.00 | 363.94 | 3,159,000 |
| 2023-07-03 | 396.00 | 404.00 | 396.00 | 398.00 | 365.78 | 3,878,500 |
| 2023-06-27 | 388.00 | 400.00 | 388.00 | 394.00 | 362.10 | 5,486,000 |
| 2023-06-26 | 398.00 | 404.00 | 386.00 | 388.00 | 356.59 | 9,754,600 |
| 2023-06-23 | 398.00 | 404.00 | 394.00 | 394.00 | 362.10 | 8,695,200 |
| 2023-06-22 | 400.00 | 404.00 | 398.00 | 398.00 | 365.78 | 5,348,300 |
| 2023-06-21 | 394.00 | 412.00 | 394.00 | 400.00 | 367.62 | 10,548,300 |
| 2023-06-20 | 388.00 | 398.00 | 388.00 | 394.00 | 362.10 | 4,170,900 |
| 2023-06-19 | 390.00 | 392.00 | 384.00 | 388.00 | 356.59 | 5,359,300 |
| 2023-06-16 | 400.00 | 414.00 | 394.00 | 396.00 | 352.21 | 17,189,200 |
| 2023-06-15 | 400.00 | 404.00 | 398.00 | 398.00 | 353.99 | 4,862,100 |
| 2023-06-14 | 396.00 | 404.00 | 396.00 | 400.00 | 355.77 | 9,448,800 |
| 2023-06-13 | 406.00 | 410.00 | 390.00 | 394.00 | 350.43 | 15,024,800 |
| 2023-06-12 | 416.00 | 424.00 | 404.00 | 406.00 | 361.11 | 28,930,200 |
| 2023-06-09 | 402.00 | 426.00 | 398.00 | 412.00 | 366.44 | 50,685,000 |
| 2023-06-08 | 388.00 | 402.00 | 388.00 | 400.00 | 355.77 | 5,875,400 |
| 2023-06-07 | 400.00 | 410.00 | 386.00 | 386.00 | 343.32 | 6,122,000 |
| 2023-06-06 | 386.00 | 416.00 | 386.00 | 400.00 | 355.77 | 9,965,800 |
| 2023-06-05 | 376.00 | 390.00 | 376.00 | 380.00 | 337.98 | 3,754,900 |
| 2023-05-31 | 374.00 | 382.00 | 374.00 | 376.00 | 334.42 | 2,067,800 |
| 2023-05-30 | 376.00 | 384.00 | 374.00 | 378.00 | 336.20 | 3,655,600 |
| 2023-05-29 | 382.00 | 388.00 | 374.00 | 376.00 | 334.42 | 2,808,800 |
| 2023-05-26 | 386.00 | 390.00 | 378.00 | 382.00 | 339.76 | 2,358,500 |
| 2023-05-25 | 386.00 | 394.00 | 374.00 | 386.00 | 343.32 | 2,833,600 |
| 2023-05-24 | 392.00 | 392.00 | 382.00 | 386.00 | 343.32 | 1,164,500 |
| 2023-05-23 | 390.00 | 398.00 | 390.00 | 390.00 | 346.88 | 3,036,600 |
| 2023-05-22 | 378.00 | 408.00 | 374.00 | 390.00 | 346.88 | 6,728,000 |
| 2023-05-19 | 388.00 | 388.00 | 374.00 | 378.00 | 336.20 | 3,605,100 |
| 2023-05-17 | 394.00 | 396.00 | 382.00 | 388.00 | 345.10 | 8,873,700 |
| 2023-05-16 | 402.00 | 404.00 | 392.00 | 394.00 | 350.43 | 2,837,600 |
| 2023-05-15 | 416.00 | 416.00 | 398.00 | 400.00 | 355.77 | 3,797,200 |
| 2023-05-12 | 416.00 | 418.00 | 408.00 | 414.00 | 368.22 | 1,237,600 |
| 2023-05-11 | 422.00 | 422.00 | 410.00 | 418.00 | 371.78 | 3,318,100 |
| 2023-05-10 | 418.00 | 424.00 | 414.00 | 418.00 | 371.78 | 1,767,900 |
| 2023-05-09 | 398.00 | 418.00 | 396.00 | 416.00 | 370.00 | 3,788,800 |
| 2023-05-08 | 404.00 | 408.00 | 392.00 | 398.00 | 353.99 | 4,661,800 |
| 2023-05-05 | 424.00 | 424.00 | 402.00 | 404.00 | 359.33 | 3,860,000 |
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.