TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 620.00 | 640.00 | 620.00 | 625.00 | 555.89 | 4,541,900 |
| 2022-11-02 | 620.00 | 640.00 | 610.00 | 620.00 | 551.44 | 7,191,300 |
| 2022-11-01 | 640.00 | 640.00 | 605.00 | 610.00 | 542.55 | 8,239,200 |
| 2022-10-31 | 640.00 | 640.00 | 630.00 | 635.00 | 564.78 | 4,433,300 |
| 2022-10-28 | 665.00 | 665.00 | 630.00 | 635.00 | 564.78 | 8,921,300 |
| 2022-10-27 | 665.00 | 675.00 | 655.00 | 655.00 | 582.57 | 7,287,400 |
| 2022-10-26 | 685.00 | 695.00 | 660.00 | 665.00 | 591.47 | 12,415,200 |
| 2022-10-25 | 700.00 | 705.00 | 680.00 | 685.00 | 609.26 | 10,479,000 |
| 2022-10-24 | 670.00 | 700.00 | 665.00 | 690.00 | 613.70 | 5,241,800 |
| 2022-10-21 | 650.00 | 685.00 | 645.00 | 665.00 | 591.47 | 4,193,900 |
| 2022-10-20 | 645.00 | 675.00 | 645.00 | 670.00 | 595.91 | 7,338,100 |
| 2022-10-19 | 650.00 | 650.00 | 630.00 | 645.00 | 573.68 | 4,326,600 |
| 2022-10-18 | 675.00 | 675.00 | 630.00 | 650.00 | 578.13 | 12,134,700 |
| 2022-10-17 | 705.00 | 710.00 | 655.00 | 675.00 | 600.36 | 14,978,500 |
| 2022-10-14 | 710.00 | 720.00 | 700.00 | 700.00 | 622.60 | 8,491,500 |
| 2022-10-13 | 715.00 | 725.00 | 700.00 | 710.00 | 631.49 | 3,723,500 |
| 2022-10-12 | 710.00 | 725.00 | 705.00 | 710.00 | 631.49 | 4,310,300 |
| 2022-10-11 | 730.00 | 730.00 | 710.00 | 710.00 | 631.49 | 3,239,400 |
| 2022-10-10 | 745.00 | 750.00 | 715.00 | 730.00 | 649.28 | 4,455,100 |
| 2022-10-07 | 775.00 | 775.00 | 745.00 | 750.00 | 667.07 | 2,598,500 |
| 2022-10-06 | 760.00 | 780.00 | 750.00 | 760.00 | 675.96 | 7,256,900 |
| 2022-10-05 | 740.00 | 765.00 | 740.00 | 755.00 | 671.52 | 7,887,900 |
| 2022-10-04 | 720.00 | 740.00 | 715.00 | 735.00 | 653.73 | 5,140,900 |
| 2022-10-03 | 725.00 | 730.00 | 700.00 | 710.00 | 631.49 | 7,774,100 |
| 2022-09-30 | 750.00 | 750.00 | 700.00 | 730.00 | 649.28 | 11,209,400 |
| 2022-09-29 | 755.00 | 785.00 | 750.00 | 750.00 | 667.07 | 9,000,200 |
| 2022-09-28 | 795.00 | 795.00 | 755.00 | 755.00 | 671.52 | 10,735,900 |
| 2022-09-27 | 795.00 | 800.00 | 780.00 | 790.00 | 702.65 | 4,565,400 |
| 2022-09-26 | 815.00 | 820.00 | 780.00 | 795.00 | 707.09 | 10,545,900 |
| 2022-09-23 | 800.00 | 830.00 | 795.00 | 820.00 | 729.33 | 16,559,700 |
| 2022-09-22 | 805.00 | 810.00 | 790.00 | 800.00 | 711.54 | 6,945,300 |
| 2022-09-21 | 825.00 | 825.00 | 790.00 | 800.00 | 711.54 | 10,836,800 |
| 2022-09-20 | 805.00 | 820.00 | 780.00 | 795.00 | 707.09 | 7,113,600 |
| 2022-09-19 | 825.00 | 840.00 | 770.00 | 800.00 | 711.54 | 18,708,300 |
| 2022-09-16 | 860.00 | 860.00 | 810.00 | 820.00 | 729.33 | 19,835,700 |
| 2022-09-15 | 850.00 | 880.00 | 850.00 | 860.00 | 764.90 | 15,619,300 |
| 2022-09-14 | 845.00 | 850.00 | 830.00 | 845.00 | 751.56 | 6,787,800 |
| 2022-09-13 | 835.00 | 860.00 | 835.00 | 850.00 | 756.01 | 9,672,200 |
| 2022-09-12 | 835.00 | 850.00 | 830.00 | 835.00 | 742.67 | 9,484,000 |
| 2022-09-09 | 835.00 | 845.00 | 820.00 | 830.00 | 738.22 | 12,012,300 |
| 2022-09-08 | 860.00 | 865.00 | 835.00 | 835.00 | 742.67 | 20,177,600 |
| 2022-09-07 | 910.00 | 920.00 | 860.00 | 860.00 | 764.90 | 24,178,400 |
| 2022-09-06 | 915.00 | 940.00 | 890.00 | 905.00 | 804.93 | 40,998,800 |
| 2022-09-05 | 845.00 | 930.00 | 845.00 | 910.00 | 809.38 | 58,625,300 |
| 2022-09-02 | 845.00 | 860.00 | 840.00 | 845.00 | 751.56 | 9,070,800 |
| 2022-09-01 | 835.00 | 850.00 | 835.00 | 840.00 | 747.12 | 7,527,500 |
| 2022-08-31 | 845.00 | 855.00 | 825.00 | 835.00 | 742.67 | 3,924,300 |
| 2022-08-30 | 860.00 | 865.00 | 840.00 | 845.00 | 751.56 | 7,770,300 |
| 2022-08-29 | 850.00 | 865.00 | 820.00 | 855.00 | 760.46 | 11,557,100 |
| 2022-08-26 | 850.00 | 875.00 | 840.00 | 850.00 | 756.01 | 13,895,400 |
| 2022-08-25 | 855.00 | 860.00 | 840.00 | 850.00 | 756.01 | 4,402,700 |
| 2022-08-24 | 875.00 | 880.00 | 845.00 | 855.00 | 760.46 | 5,609,900 |
| 2022-08-23 | 850.00 | 875.00 | 835.00 | 870.00 | 773.80 | 7,252,500 |
| 2022-08-22 | 865.00 | 865.00 | 825.00 | 845.00 | 751.56 | 6,402,100 |
| 2022-08-19 | 850.00 | 875.00 | 850.00 | 850.00 | 756.01 | 10,032,500 |
| 2022-08-18 | 810.00 | 855.00 | 805.00 | 850.00 | 756.01 | 10,426,900 |
| 2022-08-16 | 840.00 | 855.00 | 805.00 | 810.00 | 720.43 | 7,239,800 |
| 2022-08-15 | 860.00 | 875.00 | 840.00 | 840.00 | 747.12 | 6,014,300 |
| 2022-08-12 | 870.00 | 870.00 | 850.00 | 860.00 | 764.90 | 5,124,800 |
| 2022-08-11 | 880.00 | 900.00 | 870.00 | 870.00 | 773.80 | 7,018,000 |
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.