TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 430.00 | 430.00 | 418.00 | 422.00 | 375.34 | 5,023,700 |
| 2023-05-03 | 456.00 | 456.00 | 426.00 | 430.00 | 382.45 | 6,604,800 |
| 2023-05-02 | 464.00 | 466.00 | 448.00 | 454.00 | 403.80 | 2,589,100 |
| 2023-04-28 | 480.00 | 480.00 | 458.00 | 464.00 | 412.69 | 2,963,500 |
| 2023-04-27 | 464.00 | 466.00 | 458.00 | 460.00 | 409.14 | 4,106,400 |
| 2023-04-26 | 456.00 | 464.00 | 456.00 | 462.00 | 410.91 | 2,397,000 |
| 2023-04-18 | 456.00 | 460.00 | 452.00 | 456.00 | 405.58 | 2,327,100 |
| 2023-04-17 | 474.00 | 474.00 | 456.00 | 456.00 | 405.58 | 5,158,500 |
| 2023-04-14 | 474.00 | 476.00 | 470.00 | 472.00 | 419.81 | 1,580,600 |
| 2023-04-13 | 480.00 | 480.00 | 472.00 | 474.00 | 421.59 | 1,738,900 |
| 2023-04-12 | 486.00 | 490.00 | 472.00 | 478.00 | 425.14 | 1,807,700 |
| 2023-04-11 | 486.00 | 490.00 | 482.00 | 486.00 | 432.26 | 727,300 |
| 2023-04-10 | 488.00 | 492.00 | 482.00 | 486.00 | 432.26 | 1,497,600 |
| 2023-04-06 | 500.00 | 500.00 | 490.00 | 490.00 | 435.82 | 2,077,800 |
| 2023-04-05 | 510.00 | 510.00 | 492.00 | 500.00 | 444.71 | 2,679,300 |
| 2023-04-04 | 520.00 | 520.00 | 505.00 | 510.00 | 453.61 | 1,622,500 |
| 2023-04-03 | 500.00 | 515.00 | 490.00 | 510.00 | 453.61 | 2,632,300 |
| 2023-03-31 | 510.00 | 515.00 | 498.00 | 505.00 | 449.16 | 1,274,800 |
| 2023-03-30 | 525.00 | 525.00 | 500.00 | 510.00 | 453.61 | 2,006,500 |
| 2023-03-29 | 505.00 | 530.00 | 505.00 | 520.00 | 462.50 | 3,053,900 |
| 2023-03-28 | 492.00 | 510.00 | 490.00 | 505.00 | 449.16 | 2,507,500 |
| 2023-03-27 | 494.00 | 496.00 | 484.00 | 492.00 | 437.60 | 1,244,600 |
| 2023-03-24 | 480.00 | 494.00 | 480.00 | 492.00 | 437.60 | 2,479,700 |
| 2023-03-21 | 462.00 | 480.00 | 462.00 | 480.00 | 426.92 | 2,319,300 |
| 2023-03-20 | 458.00 | 482.00 | 454.00 | 462.00 | 410.91 | 3,575,100 |
| 2023-03-17 | 446.00 | 464.00 | 446.00 | 458.00 | 407.36 | 5,141,800 |
| 2023-03-16 | 472.00 | 472.00 | 440.00 | 446.00 | 396.68 | 7,058,500 |
| 2023-03-15 | 478.00 | 486.00 | 472.00 | 472.00 | 419.81 | 2,869,900 |
| 2023-03-14 | 500.00 | 500.00 | 478.00 | 478.00 | 425.14 | 5,383,900 |
| 2023-03-13 | 500.00 | 510.00 | 498.00 | 500.00 | 444.71 | 1,968,900 |
| 2023-03-10 | 515.00 | 515.00 | 498.00 | 505.00 | 449.16 | 4,187,100 |
| 2023-03-09 | 515.00 | 520.00 | 505.00 | 510.00 | 453.61 | 1,811,100 |
| 2023-03-08 | 530.00 | 535.00 | 510.00 | 515.00 | 458.05 | 5,738,100 |
| 2023-03-07 | 545.00 | 555.00 | 525.00 | 530.00 | 471.39 | 3,942,800 |
| 2023-03-06 | 550.00 | 555.00 | 530.00 | 545.00 | 484.74 | 6,655,200 |
| 2023-03-03 | 555.00 | 560.00 | 540.00 | 550.00 | 489.18 | 2,953,100 |
| 2023-03-02 | 555.00 | 565.00 | 550.00 | 555.00 | 493.63 | 1,725,400 |
| 2023-03-01 | 560.00 | 570.00 | 555.00 | 555.00 | 493.63 | 2,937,500 |
| 2023-02-28 | 560.00 | 575.00 | 550.00 | 570.00 | 506.97 | 5,499,400 |
| 2023-02-27 | 555.00 | 565.00 | 550.00 | 560.00 | 498.08 | 3,054,500 |
| 2023-02-24 | 545.00 | 560.00 | 545.00 | 555.00 | 493.63 | 3,325,000 |
| 2023-02-23 | 550.00 | 555.00 | 540.00 | 545.00 | 484.74 | 1,859,900 |
| 2023-02-22 | 550.00 | 560.00 | 545.00 | 550.00 | 489.18 | 2,534,100 |
| 2023-02-21 | 555.00 | 560.00 | 540.00 | 550.00 | 489.18 | 4,781,500 |
| 2023-02-20 | 550.00 | 565.00 | 545.00 | 550.00 | 489.18 | 2,694,700 |
| 2023-02-17 | 550.00 | 555.00 | 540.00 | 550.00 | 489.18 | 2,616,000 |
| 2023-02-16 | 555.00 | 560.00 | 540.00 | 545.00 | 484.74 | 3,403,400 |
| 2023-02-15 | 565.00 | 570.00 | 550.00 | 555.00 | 493.63 | 2,627,200 |
| 2023-02-14 | 565.00 | 575.00 | 555.00 | 560.00 | 498.08 | 1,714,800 |
| 2023-02-13 | 565.00 | 570.00 | 555.00 | 565.00 | 502.52 | 2,626,200 |
| 2023-02-10 | 595.00 | 595.00 | 555.00 | 555.00 | 493.63 | 9,854,400 |
| 2023-02-09 | 595.00 | 600.00 | 590.00 | 595.00 | 529.21 | 2,107,400 |
| 2023-02-08 | 605.00 | 610.00 | 600.00 | 600.00 | 533.65 | 2,775,100 |
| 2023-02-07 | 585.00 | 610.00 | 580.00 | 600.00 | 533.65 | 7,049,200 |
| 2023-02-06 | 600.00 | 605.00 | 580.00 | 585.00 | 520.31 | 3,180,700 |
| 2023-02-03 | 605.00 | 605.00 | 590.00 | 600.00 | 533.65 | 3,940,200 |
| 2023-02-02 | 585.00 | 615.00 | 585.00 | 605.00 | 538.10 | 9,546,400 |
| 2023-02-01 | 590.00 | 595.00 | 570.00 | 585.00 | 520.31 | 6,137,400 |
| 2023-01-31 | 605.00 | 615.00 | 580.00 | 585.00 | 520.31 | 4,896,700 |
| 2023-01-30 | 595.00 | 630.00 | 595.00 | 605.00 | 538.10 | 11,564,300 |
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.