TBS Energi Utama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 945.00 | 1,015.00 | 940.00 | 1,000.00 | 889.42 | 9,365,300 |
| 2022-05-12 | 1,005.00 | 1,025.00 | 935.00 | 940.00 | 836.06 | 15,548,800 |
| 2022-05-11 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 893.87 | 7,111,000 |
| 2022-05-10 | 1,075.00 | 1,080.00 | 1,000.00 | 1,000.00 | 889.42 | 18,151,200 |
| 2022-05-09 | 1,075.00 | 1,120.00 | 1,050.00 | 1,075.00 | 956.13 | 6,477,200 |
| 2022-04-28 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 951.68 | 5,313,900 |
| 2022-04-27 | 1,020.00 | 1,120.00 | 1,020.00 | 1,090.00 | 969.47 | 12,256,600 |
| 2022-04-26 | 1,050.00 | 1,080.00 | 975.00 | 1,025.00 | 911.66 | 17,897,800 |
| 2022-04-25 | 1,100.00 | 1,100.00 | 1,015.00 | 1,015.00 | 902.77 | 17,416,400 |
| 2022-04-22 | 1,110.00 | 1,120.00 | 1,090.00 | 1,090.00 | 969.47 | 6,100,700 |
| 2022-04-21 | 1,100.00 | 1,165.00 | 1,100.00 | 1,105.00 | 982.81 | 10,070,400 |
| 2022-04-20 | 1,145.00 | 1,145.00 | 1,090.00 | 1,110.00 | 987.26 | 22,372,500 |
| 2022-04-19 | 1,230.00 | 1,240.00 | 1,145.00 | 1,145.00 | 1,018.39 | 24,450,900 |
| 2022-04-18 | 1,250.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,093.99 | 11,509,000 |
| 2022-04-14 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,116.23 | 18,191,500 |
| 2022-04-13 | 1,310.00 | 1,350.00 | 1,285.00 | 1,290.00 | 1,147.36 | 27,575,300 |
| 2022-04-12 | 1,205.00 | 1,310.00 | 1,125.00 | 1,305.00 | 1,160.70 | 37,273,500 |
| 2022-04-11 | 1,305.00 | 1,360.00 | 1,205.00 | 1,205.00 | 1,071.76 | 50,973,800 |
| 2022-04-08 | 1,290.00 | 1,315.00 | 1,255.00 | 1,295.00 | 1,151.80 | 35,974,300 |
| 2022-04-07 | 1,225.00 | 1,315.00 | 1,200.00 | 1,290.00 | 1,147.36 | 75,151,800 |
| 2022-04-06 | 1,160.00 | 1,215.00 | 1,120.00 | 1,200.00 | 1,067.31 | 37,644,400 |
| 2022-04-05 | 1,095.00 | 1,170.00 | 1,095.00 | 1,120.00 | 996.16 | 20,531,200 |
| 2022-04-04 | 1,125.00 | 1,125.00 | 1,075.00 | 1,095.00 | 973.92 | 3,625,500 |
| 2022-04-01 | 1,085.00 | 1,120.00 | 1,060.00 | 1,085.00 | 965.03 | 6,040,100 |
| 2022-03-31 | 1,075.00 | 1,110.00 | 1,060.00 | 1,085.00 | 965.03 | 8,018,900 |
| 2022-03-30 | 1,155.00 | 1,160.00 | 1,070.00 | 1,070.00 | 951.68 | 22,519,200 |
| 2022-03-29 | 1,175.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,022.84 | 6,831,300 |
| 2022-03-28 | 1,220.00 | 1,220.00 | 1,160.00 | 1,175.00 | 1,045.07 | 8,109,800 |
| 2022-03-25 | 1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,067.31 | 7,830,500 |
| 2022-03-24 | 1,170.00 | 1,220.00 | 1,160.00 | 1,205.00 | 1,071.76 | 21,138,500 |
| 2022-03-23 | 1,165.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,036.18 | 6,862,500 |
| 2022-03-22 | 1,140.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,027.28 | 11,305,000 |
| 2022-03-21 | 1,205.00 | 1,215.00 | 1,130.00 | 1,135.00 | 1,009.50 | 16,450,200 |
| 2022-03-18 | 1,110.00 | 1,230.00 | 1,110.00 | 1,205.00 | 1,071.76 | 26,928,900 |
| 2022-03-17 | 1,130.00 | 1,130.00 | 1,090.00 | 1,105.00 | 982.81 | 5,615,400 |
| 2022-03-16 | 1,090.00 | 1,130.00 | 1,080.00 | 1,120.00 | 996.16 | 8,331,400 |
| 2022-03-15 | 1,090.00 | 1,140.00 | 1,055.00 | 1,080.00 | 960.58 | 12,956,900 |
| 2022-03-14 | 1,160.00 | 1,165.00 | 1,080.00 | 1,090.00 | 969.47 | 15,876,100 |
| 2022-03-11 | 1,130.00 | 1,220.00 | 1,080.00 | 1,150.00 | 1,022.84 | 24,696,100 |
| 2022-03-10 | 1,105.00 | 1,175.00 | 1,100.00 | 1,130.00 | 1,005.05 | 39,444,200 |
| 2022-03-09 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,049.52 | 21,621,500 |
| 2022-03-08 | 1,340.00 | 1,360.00 | 1,265.00 | 1,265.00 | 1,125.12 | 12,485,100 |
| 2022-03-07 | 1,470.00 | 1,555.00 | 1,355.00 | 1,355.00 | 1,205.17 | 81,160,600 |
| 2022-03-04 | 1,350.00 | 1,480.00 | 1,340.00 | 1,455.00 | 1,294.11 | 61,945,100 |
| 2022-03-02 | 1,360.00 | 1,415.00 | 1,300.00 | 1,340.00 | 1,191.83 | 24,483,300 |
| 2022-03-01 | 1,260.00 | 1,415.00 | 1,260.00 | 1,355.00 | 1,205.17 | 50,474,100 |
| 2022-02-25 | 1,325.00 | 1,375.00 | 1,255.00 | 1,260.00 | 1,120.67 | 29,450,600 |
| 2022-02-24 | 1,390.00 | 1,450.00 | 1,325.00 | 1,325.00 | 1,178.49 | 48,020,800 |
| 2022-02-23 | 1,460.00 | 1,520.00 | 1,420.00 | 1,420.00 | 1,262.98 | 35,044,400 |
| 2022-02-22 | 1,480.00 | 1,510.00 | 1,435.00 | 1,450.00 | 1,289.66 | 13,159,100 |
| 2022-02-21 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 1,316.35 | 13,898,200 |
| 2022-02-18 | 1,450.00 | 1,485.00 | 1,415.00 | 1,440.00 | 1,280.77 | 13,297,000 |
| 2022-02-17 | 1,475.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,289.66 | 10,927,200 |
| 2022-02-16 | 1,525.00 | 1,550.00 | 1,440.00 | 1,505.00 | 1,338.58 | 24,877,300 |
| 2022-02-15 | 1,610.00 | 1,620.00 | 1,525.00 | 1,530.00 | 1,360.82 | 31,892,500 |
| 2022-02-14 | 1,635.00 | 1,655.00 | 1,590.00 | 1,605.00 | 1,427.53 | 21,250,100 |
| 2022-02-11 | 1,590.00 | 1,635.00 | 1,520.00 | 1,625.00 | 1,445.31 | 43,034,600 |
| 2022-02-10 | 1,655.00 | 1,655.00 | 1,590.00 | 1,590.00 | 1,414.18 | 16,934,400 |
| 2022-02-09 | 1,600.00 | 1,715.00 | 1,595.00 | 1,625.00 | 1,445.31 | 56,493,200 |
| 2022-02-08 | 1,660.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,423.08 | 21,339,600 |
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.