TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 580.00 | 655.00 | 575.00 | 590.00 | 524.76 | 26,046,000 |
| 2023-01-26 | 560.00 | 570.00 | 550.00 | 570.00 | 506.97 | 4,179,800 |
| 2023-01-25 | 570.00 | 570.00 | 555.00 | 565.00 | 502.52 | 2,315,500 |
| 2023-01-24 | 580.00 | 590.00 | 565.00 | 570.00 | 506.97 | 2,760,100 |
| 2023-01-20 | 570.00 | 580.00 | 560.00 | 575.00 | 511.42 | 3,682,300 |
| 2023-01-19 | 570.00 | 570.00 | 555.00 | 570.00 | 506.97 | 3,083,700 |
| 2023-01-18 | 545.00 | 575.00 | 545.00 | 570.00 | 506.97 | 6,006,800 |
| 2023-01-17 | 545.00 | 560.00 | 535.00 | 550.00 | 489.18 | 2,466,200 |
| 2023-01-16 | 555.00 | 570.00 | 540.00 | 545.00 | 484.74 | 3,411,100 |
| 2023-01-13 | 530.00 | 570.00 | 525.00 | 555.00 | 493.63 | 10,473,800 |
| 2023-01-12 | 530.00 | 545.00 | 520.00 | 530.00 | 471.39 | 7,688,500 |
| 2023-01-11 | 530.00 | 540.00 | 520.00 | 525.00 | 466.95 | 2,976,600 |
| 2023-01-10 | 545.00 | 545.00 | 520.00 | 530.00 | 471.39 | 5,726,100 |
| 2023-01-09 | 580.00 | 580.00 | 530.00 | 535.00 | 475.84 | 5,491,300 |
| 2023-01-06 | 540.00 | 550.00 | 520.00 | 545.00 | 484.74 | 3,851,400 |
| 2023-01-05 | 570.00 | 570.00 | 535.00 | 540.00 | 480.29 | 10,382,800 |
| 2023-01-04 | 585.00 | 585.00 | 570.00 | 570.00 | 506.97 | 5,876,300 |
| 2023-01-03 | 580.00 | 590.00 | 570.00 | 585.00 | 520.31 | 5,088,500 |
| 2023-01-02 | 605.00 | 610.00 | 570.00 | 580.00 | 515.87 | 9,292,400 |
| 2022-12-30 | 610.00 | 615.00 | 605.00 | 605.00 | 538.10 | 1,322,700 |
| 2022-12-29 | 610.00 | 615.00 | 605.00 | 610.00 | 542.55 | 1,920,200 |
| 2022-12-28 | 615.00 | 620.00 | 605.00 | 610.00 | 542.55 | 2,530,800 |
| 2022-12-27 | 620.00 | 630.00 | 615.00 | 620.00 | 551.44 | 2,644,600 |
| 2022-12-26 | 630.00 | 635.00 | 620.00 | 625.00 | 555.89 | 1,661,000 |
| 2022-12-23 | 625.00 | 630.00 | 615.00 | 630.00 | 560.34 | 3,229,500 |
| 2022-12-22 | 620.00 | 630.00 | 620.00 | 625.00 | 555.89 | 2,855,500 |
| 2022-12-21 | 615.00 | 635.00 | 605.00 | 620.00 | 551.44 | 15,351,700 |
| 2022-12-20 | 630.00 | 635.00 | 615.00 | 615.00 | 547.00 | 4,426,000 |
| 2022-12-19 | 625.00 | 640.00 | 625.00 | 635.00 | 564.78 | 2,509,500 |
| 2022-12-16 | 630.00 | 630.00 | 615.00 | 625.00 | 555.89 | 3,670,100 |
| 2022-12-15 | 640.00 | 640.00 | 620.00 | 630.00 | 560.34 | 4,856,900 |
| 2022-12-14 | 635.00 | 655.00 | 630.00 | 640.00 | 569.23 | 8,683,000 |
| 2022-12-13 | 635.00 | 640.00 | 625.00 | 635.00 | 564.78 | 3,691,900 |
| 2022-12-12 | 625.00 | 650.00 | 615.00 | 630.00 | 560.34 | 7,456,100 |
| 2022-12-09 | 645.00 | 645.00 | 625.00 | 625.00 | 555.89 | 4,523,100 |
| 2022-12-08 | 625.00 | 645.00 | 610.00 | 645.00 | 573.68 | 8,218,200 |
| 2022-12-07 | 640.00 | 655.00 | 620.00 | 620.00 | 551.44 | 7,479,000 |
| 2022-12-06 | 650.00 | 670.00 | 620.00 | 640.00 | 569.23 | 20,953,600 |
| 2022-12-05 | 715.00 | 715.00 | 660.00 | 660.00 | 587.02 | 27,415,500 |
| 2022-12-02 | 695.00 | 755.00 | 695.00 | 705.00 | 627.04 | 52,041,900 |
| 2022-12-01 | 670.00 | 710.00 | 665.00 | 700.00 | 622.60 | 37,558,900 |
| 2022-11-30 | 650.00 | 680.00 | 645.00 | 665.00 | 591.47 | 11,820,300 |
| 2022-11-29 | 660.00 | 665.00 | 635.00 | 645.00 | 573.68 | 7,470,300 |
| 2022-11-28 | 685.00 | 690.00 | 650.00 | 655.00 | 582.57 | 11,516,200 |
| 2022-11-25 | 650.00 | 655.00 | 645.00 | 645.00 | 573.68 | 2,651,700 |
| 2022-11-24 | 650.00 | 660.00 | 640.00 | 650.00 | 578.13 | 4,646,000 |
| 2022-11-23 | 660.00 | 675.00 | 645.00 | 645.00 | 573.68 | 6,451,200 |
| 2022-11-22 | 640.00 | 660.00 | 640.00 | 660.00 | 587.02 | 7,854,500 |
| 2022-11-21 | 675.00 | 685.00 | 630.00 | 640.00 | 569.23 | 13,234,100 |
| 2022-11-18 | 670.00 | 680.00 | 660.00 | 670.00 | 595.91 | 4,927,000 |
| 2022-11-17 | 690.00 | 690.00 | 660.00 | 670.00 | 595.91 | 7,441,600 |
| 2022-11-16 | 670.00 | 695.00 | 665.00 | 685.00 | 609.26 | 14,057,900 |
| 2022-11-15 | 705.00 | 710.00 | 660.00 | 665.00 | 591.47 | 17,963,900 |
| 2022-11-14 | 640.00 | 735.00 | 635.00 | 700.00 | 622.60 | 63,095,800 |
| 2022-11-11 | 605.00 | 635.00 | 605.00 | 635.00 | 564.78 | 9,136,100 |
| 2022-11-10 | 635.00 | 635.00 | 600.00 | 605.00 | 538.10 | 7,067,400 |
| 2022-11-09 | 640.00 | 650.00 | 625.00 | 635.00 | 564.78 | 5,238,000 |
| 2022-11-08 | 675.00 | 680.00 | 635.00 | 640.00 | 569.23 | 7,898,800 |
| 2022-11-07 | 650.00 | 675.00 | 645.00 | 670.00 | 595.91 | 9,324,600 |
| 2022-11-04 | 625.00 | 645.00 | 620.00 | 645.00 | 573.68 | 4,472,100 |
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.