TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 855.00 | 920.00 | 855.00 | 875.00 | 778.25 | 24,599,000 |
| 2022-08-09 | 840.00 | 880.00 | 840.00 | 855.00 | 760.46 | 5,396,600 |
| 2022-08-08 | 845.00 | 850.00 | 830.00 | 835.00 | 742.67 | 2,795,100 |
| 2022-08-05 | 870.00 | 870.00 | 835.00 | 845.00 | 751.56 | 3,174,100 |
| 2022-08-04 | 880.00 | 885.00 | 850.00 | 860.00 | 764.90 | 5,737,600 |
| 2022-08-03 | 830.00 | 895.00 | 830.00 | 875.00 | 778.25 | 11,475,500 |
| 2022-08-02 | 855.00 | 860.00 | 815.00 | 840.00 | 747.12 | 5,957,900 |
| 2022-08-01 | 865.00 | 890.00 | 850.00 | 855.00 | 760.46 | 5,966,100 |
| 2022-07-29 | 895.00 | 905.00 | 855.00 | 865.00 | 769.35 | 9,485,600 |
| 2022-07-28 | 905.00 | 915.00 | 880.00 | 895.00 | 796.03 | 7,923,100 |
| 2022-07-27 | 860.00 | 935.00 | 845.00 | 900.00 | 800.48 | 27,765,200 |
| 2022-07-26 | 880.00 | 885.00 | 840.00 | 845.00 | 751.56 | 13,175,400 |
| 2022-07-25 | 770.00 | 870.00 | 755.00 | 870.00 | 773.80 | 20,489,000 |
| 2022-07-22 | 755.00 | 765.00 | 745.00 | 750.00 | 667.07 | 2,554,900 |
| 2022-07-21 | 765.00 | 775.00 | 745.00 | 750.00 | 667.07 | 2,332,300 |
| 2022-07-20 | 755.00 | 775.00 | 745.00 | 750.00 | 667.07 | 2,670,300 |
| 2022-07-19 | 715.00 | 760.00 | 700.00 | 745.00 | 662.62 | 5,671,900 |
| 2022-07-18 | 725.00 | 735.00 | 695.00 | 700.00 | 622.60 | 2,627,500 |
| 2022-07-15 | 760.00 | 760.00 | 725.00 | 725.00 | 644.83 | 2,068,300 |
| 2022-07-14 | 750.00 | 760.00 | 730.00 | 760.00 | 675.96 | 2,757,000 |
| 2022-07-13 | 785.00 | 790.00 | 750.00 | 750.00 | 667.07 | 1,915,300 |
| 2022-07-12 | 750.00 | 785.00 | 740.00 | 780.00 | 693.75 | 2,238,100 |
| 2022-07-11 | 770.00 | 775.00 | 745.00 | 750.00 | 667.07 | 790,400 |
| 2022-07-08 | 775.00 | 780.00 | 765.00 | 770.00 | 684.86 | 950,300 |
| 2022-07-07 | 775.00 | 775.00 | 745.00 | 765.00 | 680.41 | 652,500 |
| 2022-07-06 | 780.00 | 785.00 | 740.00 | 755.00 | 671.52 | 1,470,100 |
| 2022-07-05 | 725.00 | 785.00 | 725.00 | 775.00 | 689.30 | 3,835,700 |
| 2022-07-04 | 745.00 | 745.00 | 695.00 | 720.00 | 640.39 | 4,714,900 |
| 2022-07-01 | 800.00 | 805.00 | 745.00 | 745.00 | 662.62 | 4,390,000 |
| 2022-06-30 | 835.00 | 850.00 | 790.00 | 800.00 | 711.54 | 1,876,500 |
| 2022-06-29 | 830.00 | 835.00 | 800.00 | 800.00 | 711.54 | 2,238,900 |
| 2022-06-28 | 845.00 | 850.00 | 805.00 | 830.00 | 738.22 | 1,892,800 |
| 2022-06-27 | 870.00 | 915.00 | 840.00 | 840.00 | 747.12 | 5,617,000 |
| 2022-06-24 | 835.00 | 860.00 | 825.00 | 860.00 | 764.90 | 2,452,200 |
| 2022-06-23 | 825.00 | 840.00 | 820.00 | 825.00 | 733.77 | 2,152,800 |
| 2022-06-22 | 840.00 | 860.00 | 815.00 | 820.00 | 729.33 | 2,494,300 |
| 2022-06-21 | 850.00 | 865.00 | 815.00 | 840.00 | 747.12 | 4,787,300 |
| 2022-06-20 | 800.00 | 830.00 | 770.00 | 820.00 | 729.33 | 4,439,500 |
| 2022-06-17 | 810.00 | 815.00 | 775.00 | 805.00 | 715.99 | 4,570,700 |
| 2022-06-16 | 820.00 | 855.00 | 810.00 | 810.00 | 720.43 | 6,590,500 |
| 2022-06-15 | 860.00 | 875.00 | 800.00 | 820.00 | 729.33 | 6,921,000 |
| 2022-06-14 | 850.00 | 900.00 | 840.00 | 860.00 | 764.90 | 8,144,800 |
| 2022-06-13 | 930.00 | 955.00 | 900.00 | 900.00 | 800.48 | 12,964,800 |
| 2022-06-10 | 1,010.00 | 1,010.00 | 960.00 | 965.00 | 858.29 | 12,488,000 |
| 2022-06-09 | 1,025.00 | 1,060.00 | 1,000.00 | 1,010.00 | 898.32 | 10,562,800 |
| 2022-06-08 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 911.66 | 3,359,700 |
| 2022-06-07 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 920.55 | 6,033,300 |
| 2022-06-06 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 889.42 | 6,215,100 |
| 2022-06-03 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 911.66 | 6,973,800 |
| 2022-06-02 | 1,060.00 | 1,085.00 | 1,035.00 | 1,040.00 | 925.00 | 6,340,300 |
| 2022-05-31 | 1,040.00 | 1,065.00 | 1,020.00 | 1,060.00 | 942.79 | 6,118,800 |
| 2022-05-30 | 1,035.00 | 1,060.00 | 1,010.00 | 1,030.00 | 916.11 | 9,132,600 |
| 2022-05-27 | 1,030.00 | 1,055.00 | 1,010.00 | 1,030.00 | 916.11 | 5,548,200 |
| 2022-05-25 | 1,060.00 | 1,070.00 | 1,015.00 | 1,030.00 | 916.11 | 7,020,900 |
| 2022-05-24 | 1,070.00 | 1,095.00 | 1,060.00 | 1,060.00 | 942.79 | 5,690,000 |
| 2022-05-23 | 1,120.00 | 1,150.00 | 1,070.00 | 1,070.00 | 951.68 | 12,882,400 |
| 2022-05-20 | 1,040.00 | 1,115.00 | 1,030.00 | 1,110.00 | 987.26 | 17,506,200 |
| 2022-05-19 | 1,020.00 | 1,040.00 | 1,000.00 | 1,040.00 | 925.00 | 8,052,700 |
| 2022-05-18 | 1,050.00 | 1,090.00 | 1,025.00 | 1,045.00 | 929.45 | 5,514,200 |
| 2022-05-17 | 1,005.00 | 1,050.00 | 1,005.00 | 1,040.00 | 925.00 | 8,765,800 |
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.